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 (%)
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%)
Nov 02, 2009 713.74 1096 1076 1092 0 +10.36(+0.96%)
Oct 30, 2009 723.78 1106 1076 1081 0 -21.84(-1.98%)
Oct 29, 2009 712.42 1108 1077 1103 0 +22.90(+2.12%)
Oct 28, 2009 713.83 1091 1072 1080 0 -5.73(-0.53%)
Oct 27, 2009 711.27 1095 1077 1086 0 +4.06(+0.38%)
Oct 26, 2009 716.57 1098 1076 1082 0 -2.76(-0.25%)
Oct 23, 2009 713.48 1091 1080 1085 0 -6.52(-0.60%)
Oct 22, 2009 713.65 1095 1071 1091 0 +8.23(+0.76%)
Oct 21, 2009 715.03 1101 1078 1083 0 -2.07(-0.19%)
Oct 20, 2009 711.06 1088 1079 1085 0 -1.66(-0.15%)
Oct 19, 2009 715.52 1098 1077 1087 0 -0.98(-0.09%)
Oct 16, 2009 710.21 1097 1076 1088 0 +2.00(+0.18%)
Oct 15, 2009 710.39 1089 1069 1086 0 +0.64(+0.06%)
Oct 14, 2009 722.97 1102 1076 1085 0 -2.61(-0.24%)
Oct 13, 2009 716.19 1096 1080 1088 0 -2.42(-0.22%)
Oct 12, 2009 1092 1097 1084 1090 0 +1.12(+0.10%)
Oct 09, 2009 1078 1096 1070 1089 0 +11.58(+1.07%)
Oct 08, 2009 769.58 1080 1065 1077 0 +5.72(+0.53%)
Oct 07, 2009 762.87 1078 1062 1072 0 +1.11(+0.10%)
Oct 06, 2009 759.55 1077 1058 1071 0 +8.49(+0.80%)
Oct 05, 2009 756.55 1071 1047 1062 0 -0.70(-0.07%)
Oct 02, 2009 748.05 1071 1043 1063 0 +4.51(+0.43%)
Oct 01, 2009 1074 1078 1055 1058 0 -16.84(-1.57%)
Sep 30, 2009 771.43 1082 1064 1075 0 -2.71(-0.25%)
Sep 29, 2009 710.51 1091 1073 1078 0 -6.56(-0.60%)
Sep 28, 2009 710.37 1091 1075 1084 0 +5.55(+0.51%)
Sep 25, 2009 712.78 1088 1073 1079 0 -5.76(-0.53%)
Sep 24, 2009 722.89 1098 1079 1085 0 -7.70(-0.70%)
Sep 23, 2009 721.72 1105 1087 1092 0 -0.88(-0.08%)
Sep 22, 2009 716.33 1098 1079 1093 0 +7.64(+0.70%)
Sep 21, 2009 771.84 1093 1069 1085 0 +2.55(+0.24%)
Sep 18, 2009 767.87 1089 1066 1083 0 +11.25(+1.05%)
Sep 17, 2009 766.62 1086 1065 1072 0 -8.33(-0.77%)
Sep 16, 2009 774.49 1093 1066 1080 0 -0.45(-0.04%)
Sep 15, 2009 764.91 1086 1064 1080 0 +3.78(+0.35%)
Sep 14, 2009 762.87 1086 1061 1077 0 -0.87(-0.08%)
Sep 11, 2009 772.25 1089 1069 1078 0 +0.12(+0.01%)
Sep 10, 2009 754.36 1080 1052 1077 0 +14.11(+1.33%)
Sep 09, 2009 752.09 1069 1050 1063 0 +3.83(+0.36%)
Sep 08, 2009 740.90 1068 1045 1059 0 +7.93(+0.75%)
Sep 04, 2009 1052 1052 1052 0 +11.97(+1.15%)
Sep 03, 2009 724.61 1043 1024 1040 0 +6.53(+0.63%)
Sep 02, 2009 1026 1041 1021 1033 0 +4.88(+0.47%)
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.