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 (%)
Apr 30, 2014 1954 1974 1947 1968 0 +9.02(+0.46%)
Apr 29, 2014 1977 1994 1954 1959 0 -22.41(-1.13%)
Apr 28, 2014 1977 1997 1965 1981 0 +8.24(+0.42%)
Apr 25, 2014 1975 1997 1967 1973 0 -9.15(-0.46%)
Apr 24, 2014 2003 2005 1965 1982 0 -15.73(-0.79%)
Apr 23, 2014 1993 2010 1990 1998 0 -3.41(-0.17%)
Apr 22, 2014 1993 2009 1986 2001 0 +8.26(+0.41%)
Apr 21, 2014 1992 2002 1981 1993 0 +4.40(+0.22%)
Apr 17, 2014 1989 1989 1989 0 +2.83(+0.14%)
Apr 16, 2014 1971 2000 1959 1986 0 +15.11(+0.77%)
Apr 15, 2014 1979 1990 1945 1971 0 -3.22(-0.16%)
Apr 14, 2014 1960 1977 1948 1974 0 +26.29(+1.35%)
Apr 11, 2014 1944 1966 1935 1948 0 -0.03(-0.00%)
Apr 10, 2014 1977 1989 1945 1948 0 -31.18(-1.58%)
Apr 09, 2014 1969 1988 1955 1979 0 +14.75(+0.75%)
Apr 08, 2014 1952 1977 1942 1964 0 +14.53(+0.75%)
Apr 07, 2014 1949 1974 1942 1950 0 -4.64(-0.24%)
Apr 04, 2014 1987 1996 1948 1954 0 -25.14(-1.27%)
Apr 03, 2014 1979 1992 1963 1979 0 -0.51(-0.03%)
Apr 02, 2014 2020 2028 1972 1980 0 -42.54(-2.10%)
Apr 01, 2014 2026 2050 1997 2022 0 +7.89(+0.39%)
Mar 31, 2014 1999 2024 1985 2015 0 +33.50(+1.69%)
Mar 28, 2014 1970 1994 1969 1981 0 +8.96(+0.45%)
Mar 27, 2014 1968 1981 1954 1972 0 +0.58(+0.03%)
Mar 26, 2014 1978 1993 1955 1972 0 +1.24(+0.06%)
Mar 25, 2014 1969 1980 1954 1970 0 +9.75(+0.50%)
Mar 24, 2014 1970 1981 1951 1961 0 -2.70(-0.14%)
Mar 21, 2014 1973 1984 1956 1963 0 +0.54(+0.03%)
Mar 20, 2014 1946 1967 1936 1963 0 +13.82(+0.71%)
Mar 19, 2014 1971 1978 1934 1949 0 -19.23(-0.98%)
Mar 18, 2014 1948 1974 1943 1968 0 +19.20(+0.99%)
Mar 17, 2014 1947 1964 1938 1949 0 +9.15(+0.47%)
Mar 14, 2014 1912 1947 1908 1940 0 +25.74(+1.34%)
Mar 13, 2014 1930 1943 1905 1914 0 -12.35(-0.64%)
Mar 12, 2014 1884 1927 1887 1926 0 +29.93(+1.58%)
Mar 11, 2014 1917 1928 1889 1896 0 -26.83(-1.40%)
Mar 10, 2014 1917 1940 1908 1923 0 +2.62(+0.14%)
Mar 07, 2014 1921 1928 1904 1921 0 +5.15(+0.27%)
Mar 06, 2014 1927 1938 1908 1915 0 -14.62(-0.76%)
Mar 05, 2014 1910 1939 1896 1930 0 +20.02(+1.05%)
Mar 04, 2014 1891 1918 1887 1910 0 +38.34(+2.05%)
Mar 03, 2014 1878 1884 1854 1872 0 -24.12(-1.27%)
Feb 28, 2014 1887 1912 1880 1896 0 +9.82(+0.52%)
Feb 27, 2014 1885 1897 1869 1886 0 +0.80(+0.04%)
Feb 26, 2014 1881 1905 1874 1885 0 +8.49(+0.45%)
Feb 25, 2014 1882 1896 1865 1877 0 +2.99(+0.16%)
Feb 24, 2014 1877 1888 1859 1874 0 +3.89(+0.21%)
Feb 21, 2014 1875 1885 1852 1870 0 -0.77(-0.04%)
Feb 20, 2014 1837 1878 1838 1871 0 +31.30(+1.70%)
Feb 19, 2014 1833 1852 1825 1839 0 -2.78(-0.15%)
Feb 18, 2014 1835 1856 1827 1842 0 +8.10(+0.44%)
Feb 14, 2014 1834 1834 1834 0 +12.47(+0.68%)
Feb 13, 2014 1788 1827 1783 1822 0 +25.35(+1.41%)
Feb 12, 2014 1796 1810 1786 1796 0 -0.85(-0.05%)
Feb 11, 2014 1773 1800 1762 1797 0 +20.73(+1.17%)
Feb 10, 2014 1774 1788 1760 1776 0 +1.42(+0.08%)
Feb 07, 2014 1770 1789 1758 1775 0 +10.34(+0.59%)
Feb 06, 2014 1757 1780 1749 1765 0 +9.63(+0.55%)
Feb 05, 2014 1755 1772 1742 1755 0 -5.82(-0.33%)
Feb 04, 2014 1776 1795 1750 1761 0 -10.99(-0.62%)
Feb 03, 2014 1839 1849 1767 1772 0 -68.47(-3.72%)
Jan 31, 2014 1793 1865 1784 1840 0 +53.27(+2.98%)
Jan 30, 2014 1779 1798 1767 1787 0 +18.41(+1.04%)
Jan 29, 2014 1795 1806 1759 1769 0 -32.89(-1.83%)
Jan 28, 2014 1796 1812 1781 1801 0 +7.21(+0.40%)
Jan 27, 2014 1800 1816 1778 1794 0 -3.03(-0.17%)
Jan 24, 2014 1814 1821 1786 1797 0 -25.49(-1.40%)
Jan 23, 2014 1828 1837 1806 1823 0 -15.39(-0.84%)
Jan 22, 2014 1836 1850 1825 1838 0 +7.85(+0.43%)
Jan 21, 2014 1838 1847 1815 1830 0 +6.56(+0.36%)
Jan 17, 2014 1824 1824 1824 0 -12.54(-0.68%)
Jan 16, 2014 1826 1852 1810 1836 0 +9.29(+0.51%)
Jan 15, 2014 1828 1846 1815 1827 0 +0.91(+0.05%)
Jan 14, 2014 1784 1833 1787 1826 0 +39.79(+2.23%)
Jan 13, 2014 1810 1823 1771 1786 0 -36.20(-1.99%)
Jan 10, 2014 1810 1828 1794 1822 0 +16.46(+0.91%)
Jan 09, 2014 1780 1817 1774 1806 0 +21.71(+1.22%)
Jan 08, 2014 1783 1808 1766 1784 0 -1.96(-0.11%)
Jan 07, 2014 1772 1798 1768 1786 0 +17.11(+0.97%)
Jan 06, 2014 1790 1795 1763 1769 0 -12.87(-0.72%)
Jan 03, 2014 1779 1793 1765 1782 0 +13.04(+0.74%)
Jan 02, 2014 1786 1790 1765 1769 0 -18.49(-1.03%)
Dec 31, 2013 1787 1787 1787 0 +0.03(+0.00%)
Dec 30, 2013 1780 1791 1773 1787 0 +6.96(+0.39%)
Dec 27, 2013 1784 1790 1772 1780 0 +0.04(+0.00%)
Dec 26, 2013 1781 1790 1769 1780 0 +1.40(+0.08%)
Dec 24, 2013 1779 1779 1779 0 +4.84(+0.27%)
Dec 23, 2013 1777 1785 1760 1774 0 +8.40(+0.48%)
Dec 20, 2013 1783 1795 1761 1766 0 -17.61(-0.99%)
Dec 19, 2013 1779 1794 1770 1783 0 -5.85(-0.33%)
Dec 18, 2013 1761 1793 1747 1789 0 +31.83(+1.81%)
Dec 17, 2013 1770 1776 1749 1757 0 -14.73(-0.83%)
Dec 16, 2013 1761 1784 1759 1772 0 +14.84(+0.84%)
Dec 13, 2013 1773 1779 1750 1757 0 -10.47(-0.59%)
Dec 12, 2013 1775 1789 1757 1768 0 -10.98(-0.62%)
Dec 11, 2013 1791 1799 1773 1779 0 -8.40(-0.47%)
Dec 10, 2013 1800 1809 1772 1787 0 -12.20(-0.68%)
Dec 09, 2013 1799 1816 1789 1799 0 +3.30(+0.18%)
Dec 06, 2013 1781 1806 1774 1796 0 +30.84(+1.75%)
Dec 05, 2013 1776 1786 1749 1765 0 -19.16(-1.07%)
Dec 04, 2013 1760 1795 1757 1784 0 +8.49(+0.48%)
Dec 03, 2013 1758 1786 1748 1776 0 +18.52(+1.05%)
Dec 02, 2013 1750 1778 1734 1757 0 +5.45(+0.31%)
Nov 29, 2013 1742 1766 1735 1752 0 +0.17(+0.01%)
Nov 27, 2013 1752 1752 1752 0 +5.90(+0.34%)
Nov 26, 2013 1729 1764 1721 1746 0 +41.78(+2.45%)
Nov 25, 2013 1719 1731 1700 1704 0 -14.81(-0.86%)
Nov 22, 2013 1705 1730 1693 1719 0 +8.28(+0.48%)
Nov 21, 2013 1691 1720 1689 1711 0 +21.83(+1.29%)
Nov 20, 2013 1710 1717 1677 1689 0 -18.46(-1.08%)
Nov 19, 2013 1682 1716 1675 1707 0 +21.89(+1.30%)
Nov 18, 2013 1701 1715 1671 1685 0 +3.90(+0.23%)
Nov 15, 2013 1681 1688 1664 1681 0 +5.40(+0.32%)
Nov 14, 2013 1663 1680 1650 1676 0 +31.82(+1.94%)
Nov 12, 2013 1634 1648 1625 1644 0 +4.98(+0.30%)
Nov 11, 2013 1650 1661 1629 1639 0 -13.05(-0.79%)
Nov 08, 2013 1630 1655 1621 1652 0 +21.49(+1.32%)
Nov 07, 2013 1660 1666 1624 1631 0 -31.17(-1.88%)
Nov 06, 2013 1658 1674 1644 1662 0 +7.00(+0.42%)
Nov 05, 2013 1645 1669 1636 1655 0 +6.77(+0.41%)
Nov 04, 2013 1653 1667 1638 1648 0 -4.41(-0.27%)
Nov 01, 2013 1652 1665 1638 1653 0 -0.04(-0.00%)
Oct 31, 2013 1666 1674 1639 1653 0 -14.45(-0.87%)
Oct 30, 2013 1689 1696 1654 1667 0 -21.43(-1.27%)
Oct 29, 2013 1680 1699 1669 1689 0 +10.75(+0.64%)
Oct 28, 2013 1676 1692 1667 1678 0 +3.39(+0.20%)
Oct 25, 2013 1679 1684 1663 1674 0 -5.66(-0.34%)
Oct 24, 2013 1684 1690 1669 1680 0 -1.73(-0.10%)
Oct 23, 2013 1670 1696 1664 1682 0 +2.44(+0.15%)
Oct 22, 2013 1662 1685 1653 1679 0 +23.98(+1.45%)
Oct 21, 2013 1662 1669 1640 1655 0 -14.95(-0.90%)
Oct 18, 2013 1700 1706 1655 1670 0 -26.43(-1.56%)
Oct 17, 2013 1681 1701 1674 1697 0 +9.71(+0.58%)
Oct 16, 2013 1680 1696 1672 1687 0 +16.37(+0.98%)
Oct 15, 2013 1679 1689 1666 1671 0 -10.18(-0.61%)
Oct 14, 2013 1679 1688 1663 1681 0 -8.49(-0.50%)
Oct 11, 2013 1663 1693 1656 1689 0 +22.71(+1.36%)
Oct 10, 2013 1642 1669 1635 1667 0 +38.80(+2.38%)
Oct 09, 2013 1623 1638 1614 1628 0 +12.47(+0.77%)
Oct 08, 2013 1626 1643 1611 1615 0 -11.73(-0.72%)
Oct 07, 2013 1631 1644 1619 1627 0 -7.98(-0.49%)
Oct 04, 2013 1614 1642 1610 1635 0 +18.06(+1.12%)
Oct 03, 2013 1627 1632 1600 1617 0 -86.70(-5.09%)
Oct 02, 2013 1459 1718 1689 1704 0 -10.50(-0.61%)
Oct 01, 2013 1451 1717 1695 1714 0 +2.63(+0.15%)
Sep 27, 2013 1712 1723 1701 1712 0 -10.27(-0.60%)
Sep 26, 2013 1728 1735 1710 1722 0 -3.96(-0.23%)
Sep 25, 2013 1746 1753 1722 1726 0 -18.26(-1.05%)
Sep 24, 2013 1751 1764 1738 1744 0 -13.76(-0.78%)
Sep 23, 2013 1769 1776 1744 1758 0 -11.15(-0.63%)
Sep 20, 2013 1770 1782 1758 1769 0 -2.52(-0.14%)
Sep 19, 2013 1780 1783 1757 1771 0 -4.28(-0.24%)
Sep 18, 2013 1754 1780 1741 1776 0 +20.70(+1.18%)
Sep 17, 2013 1755 1762 1745 1755 0 -0.84(-0.05%)
Sep 16, 2013 1753 1767 1743 1756 0 +11.26(+0.65%)
Sep 13, 2013 1742 1751 1735 1745 0 +5.31(+0.31%)
Sep 12, 2013 1738 1749 1726 1739 0 +0.63(+0.04%)
Sep 11, 2013 1729 1744 1722 1739 0 +8.43(+0.49%)
Sep 10, 2013 1729 1739 1714 1730 0 +6.09(+0.35%)
Sep 09, 2013 1713 1728 1710 1724 0 +15.29(+0.89%)
Sep 06, 2013 1711 1723 1683 1709 0 -0.54(-0.03%)
Sep 05, 2013 1706 1718 1698 1709 0 +1.74(+0.10%)
Sep 04, 2013 1685 1712 1677 1708 0 +23.21(+1.38%)
Sep 03, 2013 1702 1711 1674 1684 0 -1.70(-0.10%)
Aug 30, 2013 1686 1686 1686 0 -5.68(-0.34%)
Aug 29, 2013 1664 1699 1663 1692 0 +20.01(+1.20%)
Aug 28, 2013 1688 1694 1668 1672 0 -17.72(-1.05%)
Aug 27, 2013 1705 1718 1680 1690 0 -29.20(-1.70%)
Aug 26, 2013 1762 1767 1714 1719 0 -51.53(-2.91%)
Aug 23, 2013 1763 1778 1752 1770 0 +4.36(+0.25%)
Aug 22, 2013 1749 1778 1745 1766 0 +13.06(+0.75%)
Aug 21, 2013 1772 1780 1748 1753 0 -20.70(-1.17%)
Aug 20, 2013 1762 1783 1760 1774 0 +14.70(+0.84%)
Aug 19, 2013 1765 1781 1754 1759 0 -9.36(-0.53%)
Aug 16, 2013 1767 1780 1760 1768 0 +0.15(+0.01%)
Aug 15, 2013 1782 1787 1758 1768 0 -26.43(-1.47%)
Aug 14, 2013 1804 1818 1790 1795 0 -7.02(-0.39%)
Aug 13, 2013 1792 1810 1782 1802 0 +10.44(+0.58%)
Aug 12, 2013 1781 1797 1774 1791 0 +5.28(+0.30%)
Aug 09, 2013 1781 1797 1767 1786 0 +1.33(+0.07%)
Aug 08, 2013 1777 1802 1768 1784 0 +13.69(+0.77%)
Aug 07, 2013 1772 1783 1757 1771 0 -8.63(-0.48%)
Aug 06, 2013 1758 1789 1751 1779 0 +14.56(+0.82%)
Aug 05, 2013 1749 1770 1740 1765 0 +27.61(+1.59%)
Aug 02, 2013 1727 1740 1708 1737 0 +7.27(+0.42%)
Aug 01, 2013 1710 1737 1703 1730 0 +30.63(+1.80%)
Jul 31, 2013 1688 1710 1677 1699 0 +12.27(+0.73%)
Jul 30, 2013 1683 1703 1678 1687 0 +8.68(+0.52%)
Jul 29, 2013 1684 1695 1671 1678 0 +1.34(+0.08%)
Jul 26, 2013 1671 1688 1660 1677 0 -4.40(-0.26%)
Jul 25, 2013 1673 1688 1664 1681 0 +5.13(+0.31%)
Jul 24, 2013 1690 1694 1668 1676 0 -4.60(-0.27%)
Jul 23, 2013 1684 1690 1670 1681 0 +1.16(+0.07%)
Jul 22, 2013 1680 1687 1670 1680 0 -0.47(-0.03%)
Jul 19, 2013 1677 1686 1661 1680 0 +3.14(+0.19%)
Jul 18, 2013 1679 1689 1670 1677 0 +1.45(+0.09%)
Jul 17, 2013 1682 1692 1668 1676 0 -0.62(-0.04%)
Jul 16, 2013 1677 1693 1665 1676 0 -2.42(-0.14%)
Jul 15, 2013 1665 1686 1660 1679 0 +15.24(+0.92%)
Jul 12, 2013 1655 1671 1649 1663 0 +6.89(+0.42%)
Jul 11, 2013 1645 1664 1639 1657 0 +25.96(+1.59%)
Jul 10, 2013 1623 1640 1616 1631 0 +9.74(+0.60%)
Jul 09, 2013 1625 1631 1607 1621 0 +2.11(+0.13%)
Jul 08, 2013 1610 1626 1604 1619 0 +13.87(+0.86%)
Jul 05, 2013 1597 1608 1586 1605 0 +18.65(+1.18%)
Jul 03, 2013 1586 1586 1586 0 +9.20(+0.58%)
Jul 02, 2013 1550 1591 1565 1577 0 -3.80(-0.24%)
Jul 01, 2013 1539 1590 1560 1581 0 +19.67(+1.26%)
Jun 28, 2013 1551 1573 1544 1561 0 +16.18(+1.05%)
Jun 26, 2013 1546 1557 1538 1545 0 +7.83(+0.51%)
Jun 25, 2013 1538 1553 1526 1537 0 +9.55(+0.63%)
Jun 24, 2013 1524 1546 1513 1528 0 -6.39(-0.42%)
Jun 21, 2013 1537 1552 1516 1534 0 +4.60(+0.30%)
Jun 20, 2013 1557 1564 1525 1529 0 -35.17(-2.25%)
Jun 19, 2013 1579 1592 1563 1565 0 -13.02(-0.83%)
Jun 18, 2013 1564 1585 1556 1578 0 -14.14(-0.89%)
Jun 17, 2013 1588 1604 1581 1592 0 +12.62(+0.80%)
Jun 14, 2013 1580 1593 1565 1579 0 -2.98(-0.19%)
Jun 13, 2013 1570 1587 1563 1582 0 +11.19(+0.71%)
Jun 12, 2013 1584 1593 1568 1571 0 -6.32(-0.40%)
Jun 11, 2013 1565 1589 1558 1577 0 +2.58(+0.16%)
Jun 10, 2013 1570 1585 1557 1575 0 +8.17(+0.52%)
Jun 07, 2013 1564 1579 1549 1566 0 +12.83(+0.83%)
Jun 06, 2013 1552 1565 1538 1554 0 -5.45(-0.35%)
Jun 05, 2013 1578 1582 1554 1559 0 -24.78(-1.56%)
Jun 04, 2013 1571 1594 1556 1584 0 +11.99(+0.76%)
Jun 03, 2013 1575 1585 1548 1572 0 -7.72(-0.49%)
May 31, 2013 1591 1602 1572 1580 0 -15.45(-0.97%)
May 30, 2013 1599 1611 1584 1595 0 -1.76(-0.11%)
May 29, 2013 1614 1630 1581 1597 0 +45.54(+2.94%)
May 28, 2013 1555 1572 1539 1551 0 +8.79(+0.57%)
May 24, 2013 1542 1542 1542 0 +5.85(+0.38%)
May 23, 2013 1538 1555 1517 1537 0 -15.18(-0.98%)
May 22, 2013 1560 1579 1547 1552 0 -6.43(-0.41%)
May 21, 2013 1549 1568 1541 1558 0 +9.58(+0.62%)
May 20, 2013 1557 1566 1543 1549 0 -8.29(-0.53%)
May 17, 2013 1562 1570 1549 1557 0 -3.22(-0.21%)
May 16, 2013 1567 1582 1556 1560 0 -10.80(-0.69%)
May 15, 2013 1564 1579 1553 1571 0 +32.73(+2.13%)
May 13, 2013 1533 1547 1521 1538 0 +4.23(+0.28%)
May 10, 2013 1535 1545 1521 1534 0 +0.24(+0.02%)
May 09, 2013 1541 1550 1524 1534 0 -7.52(-0.49%)
May 08, 2013 1536 1552 1526 1541 0 +6.86(+0.45%)
May 07, 2013 1518 1539 1511 1534 0 +17.24(+1.14%)
May 06, 2013 1520 1531 1492 1517 0 -19.38(-1.26%)
May 03, 2013 1540 1550 1526 1537 0 +6.74(+0.44%)
May 02, 2013 1511 1537 1503 1530 0 +25.04(+1.66%)
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.