Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meat Products Sector (CIX: MSECTOR343 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 724.31 745.45 699.10 722.06 0 -9.98(-1.36%)
Nov 27, 2008 701.72 757.43 673.30 732.04 0 +0.00(+0.00%)
Nov 26, 2008 701.72 757.43 673.30 732.04 0 +24.92(+3.52%)
Nov 25, 2008 703.32 723.42 675.41 707.12 0 +17.91(+2.60%)
Nov 24, 2008 662.87 709.35 647.34 689.21 0 +32.64(+4.97%)
Nov 21, 2008 617.71 674.77 594.27 656.57 0 +61.12(+10.26%)
Nov 20, 2008 644.80 658.70 587.95 595.46 0 -52.64(-8.12%)
Nov 19, 2008 663.07 690.11 634.86 648.09 0 -22.51(-3.36%)
Nov 18, 2008 673.98 690.42 639.79 670.60 0 +0.74(+0.11%)
Nov 17, 2008 669.46 694.59 658.02 669.87 0 -2.98(-0.44%)
Nov 14, 2008 685.08 706.88 662.11 672.85 0 -30.72(-4.37%)
Nov 13, 2008 672.24 708.27 626.83 703.57 0 +38.66(+5.81%)
Nov 12, 2008 687.54 708.72 655.28 664.91 0 -35.05(-5.01%)
Nov 11, 2008 746.93 755.53 678.32 699.96 0 -71.50(-9.27%)
Nov 10, 2008 815.62 827.07 737.36 771.46 0 -24.30(-3.05%)
Nov 07, 2008 791.07 818.38 760.15 795.76 0 +16.25(+2.08%)
Nov 06, 2008 820.75 838.85 771.26 779.52 0 -45.41(-5.50%)
Nov 05, 2008 855.68 874.20 818.16 824.92 0 -38.82(-4.49%)
Nov 04, 2008 851.35 895.59 832.42 863.74 0 +26.92(+3.22%)
Nov 03, 2008 831.03 854.14 812.62 836.82 0 +4.75(+0.57%)
Oct 31, 2008 789.72 863.48 775.24 832.07 0 +29.19(+3.64%)
Oct 30, 2008 780.02 822.69 758.62 802.89 0 +32.87(+4.27%)
Oct 29, 2008 761.33 795.85 731.28 770.02 0 +10.10(+1.33%)
Oct 28, 2008 773.40 795.57 682.73 759.92 0 +6.28(+0.83%)
Oct 27, 2008 794.87 818.75 740.34 753.63 0 -44.58(-5.58%)
Oct 24, 2008 770.96 831.40 756.04 798.21 0 -38.26(-4.57%)
Oct 23, 2008 830.05 858.31 794.71 836.47 0 +10.64(+1.29%)
Oct 22, 2008 865.44 881.27 810.16 825.83 0 -64.56(-7.25%)
Oct 21, 2008 905.87 934.07 879.30 890.39 0 -48.62(-5.18%)
Oct 20, 2008 914.53 964.15 877.04 939.01 0 +20.46(+2.23%)
Oct 17, 2008 870.93 962.10 852.85 918.55 0 +1.77(+0.19%)
Oct 16, 2008 891.79 939.77 841.09 916.79 0 +24.32(+2.73%)
Oct 15, 2008 959.19 969.40 880.26 892.46 0 -89.63(-9.13%)
Oct 14, 2008 1027 1041 955.35 982.09 0 -15.04(-1.51%)
Oct 13, 2008 907.13 1003 886.25 997.13 0 +131.79(+15.23%)
Oct 10, 2008 832.59 893.48 786.89 865.34 0 +4.82(+0.56%)
Oct 09, 2008 908.58 955.89 845.96 860.52 0 -33.89(-3.79%)
Oct 08, 2008 872.64 927.16 829.99 894.42 0 -14.06(-1.55%)
Oct 07, 2008 979.33 999.87 899.44 908.47 0 -67.79(-6.94%)
Oct 06, 2008 997.80 1020 913.57 976.27 0 -50.32(-4.90%)
Oct 03, 2008 1072 1095 1019 1027 0 -35.12(-3.31%)
Oct 02, 2008 1115 1125 1048 1062 0 -62.94(-5.60%)
Oct 01, 2008 1067 1137 1053 1125 0 +46.48(+4.31%)
Sep 30, 2008 1042 1091 1018 1078 0 +63.60(+6.27%)
Sep 29, 2008 1083 1098 989.94 1015 0 -91.47(-8.27%)
Sep 26, 2008 1139 1162 1055 1106 0 -65.93(-5.63%)
Sep 25, 2008 1129 1192 1108 1172 0 +27.87(+2.44%)
Sep 24, 2008 1189 1202 1117 1144 0 -37.35(-3.16%)
Sep 23, 2008 1185 1212 1168 1181 0 -6.55(-0.55%)
Sep 22, 2008 1222 1250 1177 1188 0 -44.72(-3.63%)
Sep 19, 2008 1243 1354 1172 1233 0 +64.18(+5.49%)
Sep 18, 2008 1163 1207 1110 1169 0 +14.68(+1.27%)
Sep 17, 2008 1202 1213 1144 1154 0 -59.28(-4.89%)
Sep 16, 2008 1195 1231 1152 1213 0 +5.32(+0.44%)
Sep 15, 2008 1237 1257 1182 1208 0 -65.13(-5.12%)
Sep 12, 2008 1252 1285 1242 1273 0 +21.47(+1.72%)
Sep 11, 2008 1224 1263 1213 1251 0 +3.34(+0.27%)
Sep 10, 2008 1241 1267 1215 1248 0 +16.87(+1.37%)
Sep 09, 2008 1253 1281 1220 1231 0 -37.49(-2.95%)
Sep 08, 2008 1289 1306 1241 1269 0 -5.51(-0.43%)
Sep 05, 2008 1235 1286 1220 1274 0 +29.45(+2.37%)
Sep 04, 2008 1275 1288 1234 1245 0 -46.16(-3.58%)
Sep 03, 2008 1296 1320 1268 1291 0 -1.53(-0.12%)
Sep 02, 2008 1302 1329 1277 1293 0 -11.07(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.