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 (%)
Oct 31, 2019 2842 2867 2818 2845 0 +7.04(+0.25%)
Oct 30, 2019 2839 2852 2814 2838 0 -4.00(-0.14%)
Oct 29, 2019 2830 2866 2818 2842 0 +9.22(+0.33%)
Oct 28, 2019 2803 2847 2776 2833 0 +82.77(+3.01%)
Oct 25, 2019 2750 2766 2727 2750 0 +3.38(+0.12%)
Oct 24, 2019 2745 2759 2723 2747 0 +3.16(+0.12%)
Oct 23, 2019 2763 2778 2729 2743 0 -14.71(-0.53%)
Oct 22, 2019 2794 2802 2750 2758 0 -30.93(-1.11%)
Oct 21, 2019 2813 2826 2779 2789 0 -33.21(-1.18%)
Oct 18, 2019 2812 2837 2794 2822 0 +9.42(+0.33%)
Oct 17, 2019 2815 2834 2761 2813 0 -3.97(-0.14%)
Oct 16, 2019 2863 2873 2807 2817 0 -42.26(-1.48%)
Oct 15, 2019 2856 2888 2836 2859 0 +2.59(+0.09%)
Oct 14, 2019 2862 2877 2838 2856 0 -0.07(-0.00%)
Oct 11, 2019 2836 2882 2819 2857 0 +22.54(+0.80%)
Oct 10, 2019 2852 2881 2816 2834 0 -18.88(-0.66%)
Oct 09, 2019 2844 2882 2828 2853 0 +22.85(+0.81%)
Oct 08, 2019 2861 2873 2812 2830 0 -36.95(-1.29%)
Oct 07, 2019 2879 2899 2859 2867 0 -20.70(-0.72%)
Oct 04, 2019 2867 2903 2835 2888 0 +26.15(+0.91%)
Oct 03, 2019 2879 2892 2844 2862 0 -4.12(-0.14%)
Oct 02, 2019 2906 2930 2852 2866 0 -47.26(-1.62%)
Oct 01, 2019 2960 2977 2903 2913 0 -51.70(-1.74%)
Sep 30, 2019 2941 2974 2931 2965 0 +21.37(+0.73%)
Sep 27, 2019 2969 2977 2925 2943 0 -18.30(-0.62%)
Sep 26, 2019 2956 2977 2936 2962 0 +15.99(+0.54%)
Sep 25, 2019 2940 2974 2924 2946 0 +11.07(+0.38%)
Sep 24, 2019 2936 2954 2912 2934 0 +13.11(+0.45%)
Sep 23, 2019 2947 2971 2911 2921 0 -25.57(-0.87%)
Sep 20, 2019 2975 2986 2926 2947 0 -19.68(-0.66%)
Sep 19, 2019 2982 2998 2953 2967 0 -8.11(-0.27%)
Sep 18, 2019 3005 3023 2949 2975 0 -21.10(-0.70%)
Sep 17, 2019 2971 3017 2952 2996 0 +44.41(+1.50%)
Sep 16, 2019 2931 2969 2902 2951 0 +7.40(+0.25%)
Sep 13, 2019 2945 3003 2912 2944 0 +1.54(+0.05%)
Sep 12, 2019 2947 2974 2915 2942 0 +2.69(+0.09%)
Sep 11, 2019 2900 2945 2876 2940 0 +36.09(+1.24%)
Sep 10, 2019 2894 2927 2834 2904 0 -7.64(-0.26%)
Sep 09, 2019 2950 2967 2884 2911 0 -28.18(-0.96%)
Sep 06, 2019 2926 2958 2905 2940 0 +17.60(+0.60%)
Sep 05, 2019 2933 2971 2892 2922 0 -7.19(-0.25%)
Sep 04, 2019 3000 3026 2911 2929 0 -93.70(-3.10%)
Sep 03, 2019 2999 3032 2973 3023 0 +17.80(+0.59%)
Aug 30, 2019 2991 3039 2976 3005 0 +27.42(+0.92%)
Aug 29, 2019 2944 2992 2920 2978 0 +36.65(+1.25%)
Aug 28, 2019 2942 2959 2910 2941 0 +5.12(+0.17%)
Aug 27, 2019 2962 2975 2912 2936 0 -29.60(-1.00%)
Aug 26, 2019 2942 2970 2914 2965 0 +42.46(+1.45%)
Aug 23, 2019 2958 2971 2896 2923 0 -55.42(-1.86%)
Aug 22, 2019 2939 2990 2903 2978 0 +74.43(+2.56%)
Aug 21, 2019 2894 2919 2864 2904 0 +27.41(+0.95%)
Aug 20, 2019 2863 2908 2845 2877 0 +5.00(+0.17%)
Aug 19, 2019 2894 2909 2852 2872 0 -2.56(-0.09%)
Aug 16, 2019 2879 2890 2855 2874 0 +5.18(+0.18%)
Aug 15, 2019 2836 2889 2820 2869 0 +47.91(+1.70%)
Aug 14, 2019 2870 2884 2814 2821 0 -68.96(-2.39%)
Aug 13, 2019 2894 2944 2875 2890 0 -1.63(-0.06%)
Aug 12, 2019 2860 2902 2842 2892 0 +10.33(+0.36%)
Aug 09, 2019 2891 2915 2867 2881 0 -10.31(-0.36%)
Aug 08, 2019 2828 2905 2818 2892 0 +62.52(+2.21%)
Aug 07, 2019 2784 2841 2749 2829 0 +32.23(+1.15%)
Aug 06, 2019 2792 2820 2731 2797 0 +20.80(+0.75%)
Aug 05, 2019 2784 2866 2737 2776 0 +31.17(+1.14%)
Aug 02, 2019 2768 2806 2725 2745 0 -25.96(-0.94%)
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.