Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2010 745.76 1128 1111 1114 0 -3.35(-0.30%)
Jan 28, 2010 1123 1128 1109 1117 0 -6.44(-0.57%)
Jan 27, 2010 747.18 1131 1115 1124 0 +0.75(+0.07%)
Jan 26, 2010 750.09 1134 1113 1123 0 -9.64(-0.85%)
Jan 25, 2010 759.37 1145 1123 1133 0 -2.94(-0.26%)
Jan 22, 2010 765.30 1150 1132 1136 0 -13.99(-1.22%)
Jan 21, 2010 1159 1165 1142 1150 0 -7.71(-0.67%)
Jan 20, 2010 774.48 1161 1146 1157 0 -4.22(-0.36%)
Jan 19, 2010 776.66 1168 1150 1161 0 +5.45(+0.47%)
Jan 15, 2010 1156 1156 1156 0 -5.19(-0.45%)
Jan 14, 2010 782.00 1168 1149 1161 0 +8.15(+0.71%)
Jan 13, 2010 1138 1158 1135 1153 0 +11.61(+1.02%)
Jan 12, 2010 757.95 1147 1131 1141 0 -0.29(-0.03%)
Jan 11, 2010 766.72 1154 1134 1142 0 -5.84(-0.51%)
Jan 08, 2010 766.12 1154 1137 1148 0 -0.12(-0.01%)
Jan 07, 2010 768.99 1159 1136 1148 0 +0.26(+0.02%)
Jan 06, 2010 1141 1158 1131 1147 0 +11.76(+1.04%)
Jan 05, 2010 1125 1140 1117 1136 0 +11.26(+1.00%)
Jan 04, 2010 1126 1131 1118 1124 0 +3.55(+0.32%)
Dec 31, 2009 1121 1121 1121 0 -10.62(-0.94%)
Dec 30, 2009 751.98 1138 1124 1131 0 -2.81(-0.25%)
Dec 29, 2009 756.00 1141 1129 1134 0 -0.82(-0.07%)
Dec 28, 2009 753.19 1140 1127 1135 0 +4.18(+0.37%)
Dec 24, 2009 746.67 1137 1122 1131 0 +4.65(+0.41%)
Dec 23, 2009 745.42 1135 1121 1126 0 +0.34(+0.03%)
Dec 22, 2009 740.00 1132 1116 1126 0 +7.58(+0.68%)
Dec 21, 2009 734.01 1127 1110 1118 0 +4.82(+0.43%)
Dec 18, 2009 732.50 1120 1101 1114 0 -0.09(-0.01%)
Dec 17, 2009 738.64 1125 1106 1114 0 -3.73(-0.33%)
Dec 16, 2009 736.32 1126 1111 1117 0 +3.17(+0.28%)
Dec 15, 2009 734.70 1124 1110 1114 0 -6.60(-0.59%)
Dec 14, 2009 1124 1128 1114 1121 0 -4.76(-0.42%)
Dec 11, 2009 745.42 1139 1119 1126 0 -0.75(-0.07%)
Dec 10, 2009 755.48 1146 1122 1126 0 -5.69(-0.50%)
Dec 09, 2009 752.57 1144 1126 1132 0 -2.87(-0.25%)
Dec 08, 2009 754.01 1149 1125 1135 0 -1.26(-0.11%)
Dec 07, 2009 746.58 1142 1125 1136 0 +4.39(+0.39%)
Dec 04, 2009 743.67 1137 1118 1132 0 +9.35(+0.83%)
Dec 03, 2009 739.47 1133 1115 1122 0 +0.03(+0.00%)
Dec 02, 2009 738.84 1133 1114 1122 0 -1.68(-0.15%)
Dec 01, 2009 727.76 1129 1107 1124 0 +16.19(+1.46%)
Nov 30, 2009 723.05 1120 1092 1108 0 +0.47(+0.04%)
Nov 27, 2009 720.58 1116 1098 1107 0 -10.81(-0.97%)
Nov 25, 2009 1118 1118 1118 0 -7.21(-0.64%)
Nov 24, 2009 768.07 1147 1113 1125 0 -8.60(-0.76%)
Nov 23, 2009 759.05 1144 1123 1134 0 +7.15(+0.63%)
Nov 20, 2009 754.54 1137 1118 1127 0 -1.17(-0.10%)
Nov 19, 2009 765.52 1139 1116 1128 0 -6.95(-0.61%)
Nov 18, 2009 1136 1144 1128 1135 0 -0.95(-0.08%)
Nov 17, 2009 762.55 1141 1127 1136 0 -1.37(-0.12%)
Nov 16, 2009 762.59 1142 1127 1137 0 +6.28(+0.56%)
Nov 13, 2009 752.53 1134 1118 1131 0 +6.06(+0.54%)
Nov 12, 2009 757.50 1143 1119 1125 0 -6.68(-0.59%)
Nov 11, 2009 745.03 1144 1111 1132 0 +11.13(+0.99%)
Nov 10, 2009 737.76 1126 1106 1120 0 +9.55(+0.86%)
Nov 09, 2009 728.79 1115 1096 1111 0 +15.14(+1.38%)
Nov 06, 2009 723.23 1105 1085 1096 0 +2.50(+0.23%)
Nov 05, 2009 719.57 1103 1086 1093 0 +6.66(+0.61%)
Nov 04, 2009 721.75 1100 1082 1087 0 -4.16(-0.38%)
Nov 03, 2009 719.20 1098 1081 1091 0 -0.87(-0.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.