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, 2012 1209 1218 1202 1214 0 +5.28(+0.44%)
Nov 29, 2012 1207 1216 1199 1208 0 +1.90(+0.16%)
Nov 28, 2012 1197 1214 1192 1206 0 +3.69(+0.31%)
Nov 27, 2012 1200 1216 1193 1203 0 -1.30(-0.11%)
Nov 26, 2012 1188 1207 1185 1204 0 +10.92(+0.92%)
Nov 24, 2012 1181 1196 1180 1193 0 +0.00(+0.00%)
Nov 23, 2012 1181 1197 1180 1193 0 +11.23(+0.95%)
Nov 21, 2012 1182 1182 1182 0 +4.34(+0.37%)
Nov 20, 2012 1178 1193 1154 1177 0 -9.00(-0.76%)
Nov 19, 2012 1162 1198 1153 1186 0 +39.57(+3.45%)
Nov 16, 2012 1138 1154 1123 1147 0 +7.89(+0.69%)
Nov 15, 2012 1132 1145 1120 1139 0 +5.42(+0.48%)
Nov 14, 2012 1147 1150 1129 1134 0 -12.82(-1.12%)
Nov 13, 2012 1132 1153 1129 1146 0 +8.63(+0.76%)
Nov 12, 2012 1131 1144 1124 1138 0 +7.85(+0.69%)
Nov 09, 2012 1122 1139 1118 1130 0 +4.07(+0.36%)
Nov 08, 2012 1133 1145 1123 1126 0 -10.71(-0.94%)
Nov 07, 2012 1147 1157 1130 1137 0 -23.03(-1.99%)
Nov 06, 2012 1148 1168 1148 1160 0 +11.58(+1.01%)
Nov 05, 2012 1143 1154 1130 1148 0 +4.34(+0.38%)
Nov 02, 2012 1158 1167 1141 1144 0 -14.39(-1.24%)
Nov 01, 2012 1134 1160 1131 1158 0 +26.05(+2.30%)
Oct 31, 2012 1127 1142 1116 1132 0 +6.97(+0.62%)
Oct 26, 2012 1125 1125 1125 0 +3.49(+0.31%)
Oct 25, 2012 1115 1128 1106 1122 0 +17.81(+1.61%)
Oct 24, 2012 1100 1112 1093 1104 0 +2.63(+0.24%)
Oct 23, 2012 1104 1111 1091 1101 0 -8.29(-0.75%)
Oct 19, 2012 1125 1130 1104 1109 0 -18.65(-1.65%)
Oct 18, 2012 1126 1135 1118 1128 0 -3.12(-0.28%)
Oct 17, 2012 1123 1134 1119 1131 0 +11.29(+1.01%)
Oct 16, 2012 1115 1124 1110 1120 0 +7.49(+0.67%)
Oct 15, 2012 1108 1119 1103 1112 0 +7.30(+0.66%)
Oct 12, 2012 1116 1123 1101 1105 0 -10.03(-0.90%)
Oct 11, 2012 1118 1130 1112 1115 0 +3.98(+0.36%)
Oct 10, 2012 1118 1125 1108 1111 0 -6.42(-0.57%)
Oct 09, 2012 1129 1137 1115 1118 0 -9.63(-0.85%)
Oct 08, 2012 1125 1133 1118 1127 0 -0.69(-0.06%)
Oct 06, 2012 1133 1143 1124 1128 0 +0.00(+0.00%)
Oct 05, 2012 1133 1143 1124 1128 0 -0.55(-0.05%)
Oct 04, 2012 1128 1136 1118 1128 0 +3.76(+0.33%)
Oct 03, 2012 1130 1136 1117 1125 0 -4.98(-0.44%)
Oct 02, 2012 1129 1136 1123 1130 0 +2.17(+0.19%)
Oct 01, 2012 1110 1131 1102 1128 0 +20.75(+1.87%)
Sep 28, 2012 1108 1119 1094 1107 0 -6.91(-0.62%)
Sep 27, 2012 1106 1118 1099 1114 0 +8.96(+0.81%)
Sep 26, 2012 1096 1115 1090 1105 0 +9.67(+0.88%)
Sep 25, 2012 1109 1118 1090 1095 0 -12.00(-1.08%)
Sep 24, 2012 1108 1119 1098 1107 0 -2.29(-0.21%)
Sep 21, 2012 1121 1128 1105 1109 0 -7.19(-0.64%)
Sep 20, 2012 1116 1128 1108 1117 0 -1.74(-0.16%)
Sep 19, 2012 1114 1130 1111 1118 0 +1.78(+0.16%)
Sep 18, 2012 1108 1121 1102 1116 0 +4.61(+0.41%)
Sep 17, 2012 1112 1125 1105 1112 0 -6.25(-0.56%)
Sep 14, 2012 1114 1132 1104 1118 0 +1.83(+0.16%)
Sep 13, 2012 1106 1125 1100 1116 0 +8.36(+0.75%)
Sep 12, 2012 1113 1125 1100 1108 0 -3.34(-0.30%)
Sep 11, 2012 1110 1118 1101 1111 0 +4.31(+0.39%)
Sep 10, 2012 1100 1113 1094 1107 0 +5.67(+0.51%)
Sep 07, 2012 1101 1107 1095 1101 0 +0.16(+0.01%)
Sep 06, 2012 1090 1105 1083 1101 0 +15.69(+1.45%)
Sep 05, 2012 1084 1098 1073 1085 0 -2.15(-0.20%)
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.