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, 2019 2704 2737 2679 2718 0 +21.10(+0.78%)
Apr 29, 2019 2704 2725 2681 2697 0 -12.50(-0.46%)
Apr 26, 2019 2693 2716 2679 2709 0 +18.38(+0.68%)
Apr 25, 2019 2694 2723 2676 2691 0 -8.13(-0.30%)
Apr 24, 2019 2699 2726 2660 2699 0 +7.40(+0.27%)
Apr 23, 2019 2656 2715 2645 2692 0 +2.68(+0.10%)
Apr 22, 2019 2693 2713 2673 2689 0 -11.37(-0.42%)
Apr 18, 2019 2711 2728 2684 2700 0 -6.78(-0.25%)
Apr 17, 2019 2689 2732 2661 2707 0 +31.02(+1.16%)
Apr 16, 2019 2669 2698 2645 2676 0 +10.38(+0.39%)
Apr 15, 2019 2660 2683 2640 2666 0 +6.11(+0.23%)
Apr 12, 2019 2662 2675 2635 2660 0 -10.45(-0.39%)
Apr 11, 2019 2663 2685 2639 2670 0 +13.78(+0.52%)
Apr 10, 2019 2637 2672 2624 2656 0 +17.93(+0.68%)
Apr 09, 2019 2668 2676 2628 2638 0 -31.48(-1.18%)
Apr 08, 2019 2647 2677 2633 2670 0 +19.40(+0.73%)
Apr 05, 2019 2647 2666 2630 2650 0 +8.23(+0.31%)
Apr 04, 2019 2630 2666 2609 2642 0 +16.79(+0.64%)
Apr 03, 2019 2670 2682 2620 2625 0 -44.53(-1.67%)
Apr 02, 2019 2694 2704 2659 2670 0 -24.55(-0.91%)
Apr 01, 2019 2711 2722 2660 2694 0 -13.21(-0.49%)
Mar 29, 2019 2695 2718 2673 2708 0 +19.56(+0.73%)
Mar 28, 2019 2670 2702 2658 2688 0 +22.20(+0.83%)
Mar 27, 2019 2678 2693 2641 2666 0 -9.87(-0.37%)
Mar 26, 2019 2668 2697 2656 2676 0 +19.25(+0.72%)
Mar 25, 2019 2618 2669 2598 2656 0 +32.34(+1.23%)
Mar 22, 2019 2618 2649 2599 2624 0 +2.83(+0.11%)
Mar 21, 2019 2569 2634 2559 2621 0 +52.37(+2.04%)
Mar 20, 2019 2586 2601 2553 2569 0 -14.20(-0.55%)
Mar 19, 2019 2586 2605 2564 2583 0 -3.54(-0.14%)
Mar 18, 2019 2582 2609 2569 2587 0 +3.77(+0.15%)
Mar 15, 2019 2567 2613 2552 2583 0 +16.37(+0.64%)
Mar 14, 2019 2561 2577 2546 2567 0 +6.22(+0.24%)
Mar 13, 2019 2549 2582 2536 2560 0 +19.80(+0.78%)
Mar 12, 2019 2562 2574 2526 2541 0 -20.58(-0.80%)
Mar 11, 2019 2529 2563 2506 2561 0 +28.18(+1.11%)
Mar 08, 2019 2559 2574 2516 2533 0 -28.79(-1.12%)
Mar 07, 2019 2559 2579 2536 2562 0 +2.20(+0.09%)
Mar 06, 2019 2566 2578 2542 2560 0 -5.97(-0.23%)
Mar 05, 2019 2526 2575 2515 2566 0 +43.42(+1.72%)
Mar 04, 2019 2537 2550 2494 2522 0 -10.62(-0.42%)
Mar 01, 2019 2526 2545 2504 2533 0 +9.47(+0.38%)
Feb 28, 2019 2511 2540 2490 2523 0 +16.77(+0.67%)
Feb 27, 2019 2474 2515 2462 2506 0 +18.64(+0.75%)
Feb 26, 2019 2523 2546 2481 2488 0 -25.80(-1.03%)
Feb 25, 2019 2544 2553 2495 2514 0 -22.90(-0.90%)
Feb 22, 2019 2479 2541 2465 2537 0 +28.45(+1.13%)
Feb 21, 2019 2516 2532 2467 2508 0 -33.60(-1.32%)
Feb 20, 2019 2535 2560 2507 2542 0 +6.44(+0.25%)
Feb 19, 2019 2523 2552 2504 2535 0 +9.83(+0.39%)
Feb 15, 2019 2515 2553 2499 2525 0 +27.50(+1.10%)
Feb 14, 2019 2490 2521 2476 2498 0 -5.64(-0.23%)
Feb 13, 2019 2520 2534 2486 2504 0 -18.25(-0.72%)
Feb 12, 2019 2482 2537 2476 2522 0 +47.09(+1.90%)
Feb 11, 2019 2468 2496 2451 2475 0 +12.41(+0.50%)
Feb 08, 2019 2447 2480 2426 2462 0 -2.08(-0.08%)
Feb 07, 2019 2446 2498 2399 2464 0 -1.13(-0.05%)
Feb 06, 2019 2484 2505 2456 2466 0 -20.07(-0.81%)
Feb 05, 2019 2492 2502 2454 2486 0 -4.27(-0.17%)
Feb 04, 2019 2492 2502 2468 2490 0 -0.83(-0.03%)
Feb 01, 2019 2497 2513 2465 2491 0 -7.69(-0.31%)
Jan 31, 2019 2473 2512 2451 2498 0 +26.04(+1.05%)
Jan 30, 2019 2475 2499 2449 2472 0 -1.20(-0.05%)
Jan 29, 2019 2479 2489 2454 2474 0 -7.39(-0.30%)
Jan 28, 2019 2442 2486 2434 2481 0 +37.73(+1.54%)
Jan 25, 2019 2446 2474 2427 2443 0 -3.40(-0.14%)
Jan 24, 2019 2455 2479 2417 2447 0 -26.75(-1.08%)
Jan 23, 2019 2476 2505 2444 2473 0 +1.78(+0.07%)
Jan 22, 2019 2517 2525 2454 2472 0 -44.58(-1.77%)
Jan 18, 2019 2486 2531 2479 2516 0 +42.92(+1.74%)
Jan 17, 2019 2445 2481 2432 2473 0 +34.56(+1.42%)
Jan 16, 2019 2455 2478 2425 2439 0 -14.94(-0.61%)
Jan 15, 2019 2422 2460 2407 2454 0 +37.55(+1.55%)
Jan 14, 2019 2406 2434 2384 2416 0 +2.23(+0.09%)
Jan 11, 2019 2419 2443 2394 2414 0 -10.83(-0.45%)
Jan 10, 2019 2397 2439 2383 2425 0 +31.53(+1.32%)
Jan 09, 2019 2391 2419 2365 2393 0 -0.30(-0.01%)
Jan 08, 2019 2376 2409 2352 2393 0 +24.49(+1.03%)
Jan 07, 2019 2338 2398 2316 2369 0 +33.54(+1.44%)
Jan 04, 2019 2330 2371 2316 2335 0 +18.39(+0.79%)
Jan 03, 2019 2282 2345 2270 2317 0 +28.42(+1.24%)
Jan 02, 2019 2301 2332 2266 2289 0 -33.11(-1.43%)
Dec 31, 2018 2305 2333 2292 2322 0 +22.48(+0.98%)
Dec 28, 2018 2306 2334 2279 2299 0 -5.86(-0.25%)
Dec 27, 2018 2273 2307 2231 2305 0 +19.26(+0.84%)
Dec 26, 2018 2236 2293 2210 2286 0 +58.74(+2.64%)
Dec 24, 2018 2288 2307 2215 2227 0 -61.05(-2.67%)
Dec 21, 2018 2330 2384 2284 2288 0 -49.76(-2.13%)
Dec 20, 2018 2315 2369 2279 2338 0 +15.32(+0.66%)
Dec 19, 2018 2342 2388 2309 2323 0 -4.31(-0.19%)
Dec 18, 2018 2337 2373 2307 2327 0 -14.73(-0.63%)
Dec 17, 2018 2401 2416 2322 2342 0 -66.86(-2.78%)
Dec 14, 2018 2429 2444 2395 2408 0 -31.71(-1.30%)
Dec 13, 2018 2437 2455 2416 2440 0 +1.70(+0.07%)
Dec 12, 2018 2445 2464 2415 2438 0 +16.12(+0.67%)
Dec 11, 2018 2411 2453 2400 2422 0 +25.65(+1.07%)
Dec 10, 2018 2429 2437 2370 2397 0 -29.29(-1.21%)
Dec 07, 2018 2462 2475 2405 2426 0 -44.10(-1.79%)
Dec 06, 2018 2472 2488 2413 2470 0 -1.14(-0.05%)
Dec 04, 2018 2530 2546 2461 2471 0 -65.92(-2.60%)
Dec 03, 2018 2499 2550 2474 2537 0 +37.47(+1.50%)
Nov 30, 2018 2491 2522 2473 2500 0 +13.50(+0.54%)
Nov 29, 2018 2465 2498 2442 2486 0 +20.56(+0.83%)
Nov 28, 2018 2461 2498 2436 2466 0 -6.01(-0.24%)
Nov 27, 2018 2486 2497 2426 2472 0 -37.81(-1.51%)
Nov 26, 2018 2506 2524 2477 2509 0 +12.07(+0.48%)
Nov 23, 2018 2478 2512 2467 2497 0 +9.42(+0.38%)
Nov 21, 2018 2488 2488 2488 2488 0 +16.73(+0.68%)
Nov 20, 2018 2485 2514 2426 2471 0 -28.80(-1.15%)
Nov 19, 2018 2527 2552 2486 2500 0 -28.59(-1.13%)
Nov 16, 2018 2493 2542 2483 2529 0 +34.86(+1.40%)
Nov 15, 2018 2462 2504 2446 2494 0 +18.35(+0.74%)
Nov 14, 2018 2479 2517 2448 2475 0 +2.66(+0.11%)
Nov 13, 2018 2493 2519 2443 2473 0 -57.20(-2.26%)
Nov 12, 2018 2529 2570 2515 2530 0 -1.01(-0.04%)
Nov 09, 2018 2516 2543 2497 2531 0 +19.22(+0.77%)
Nov 08, 2018 2511 2532 2489 2512 0 -6.03(-0.24%)
Nov 07, 2018 2525 2535 2487 2518 0 +1.30(+0.05%)
Nov 06, 2018 2505 2542 2467 2516 0 -4.30(-0.17%)
Nov 05, 2018 2492 2552 2477 2521 0 +35.05(+1.41%)
Nov 02, 2018 2509 2529 2467 2486 0 -20.80(-0.83%)
Nov 01, 2018 2480 2534 2449 2506 0 +22.89(+0.92%)
Oct 31, 2018 2504 2529 2448 2484 0 -30.01(-1.19%)
Oct 30, 2018 2491 2523 2472 2514 0 +29.30(+1.18%)
Oct 29, 2018 2461 2520 2437 2484 0 +44.87(+1.84%)
Oct 26, 2018 2459 2471 2413 2439 0 -32.12(-1.30%)
Oct 24, 2018 2500 2524 2462 2472 0 -23.86(-0.96%)
Oct 23, 2018 2467 2512 2441 2495 0 +16.24(+0.66%)
Oct 22, 2018 2502 2517 2463 2479 0 -13.46(-0.54%)
Oct 19, 2018 2478 2508 2466 2493 0 +17.66(+0.71%)
Oct 18, 2018 2474 2503 2454 2475 0 +3.24(+0.13%)
Oct 17, 2018 2472 2485 2434 2472 0 -1.20(-0.05%)
Oct 16, 2018 2441 2484 2419 2473 0 +45.04(+1.86%)
Oct 15, 2018 2396 2446 2387 2428 0 +31.47(+1.31%)
Oct 12, 2018 2412 2420 2372 2396 0 -6.38(-0.27%)
Oct 11, 2018 2430 2447 2388 2403 0 -31.45(-1.29%)
Oct 10, 2018 2487 2501 2431 2434 0 -46.59(-1.88%)
Oct 09, 2018 2490 2505 2468 2481 0 -10.65(-0.43%)
Oct 08, 2018 2447 2502 2442 2492 0 +47.47(+1.94%)
Oct 05, 2018 2425 2462 2412 2444 0 +20.91(+0.86%)
Oct 04, 2018 2416 2434 2388 2423 0 +7.16(+0.30%)
Oct 03, 2018 2418 2438 2405 2416 0 +2.27(+0.09%)
Oct 02, 2018 2408 2435 2395 2414 0 +9.26(+0.39%)
Oct 01, 2018 2427 2441 2396 2404 0 -16.68(-0.69%)
Sep 28, 2018 2413 2436 2397 2421 0 +8.37(+0.35%)
Sep 27, 2018 2415 2432 2391 2413 0 -9.05(-0.37%)
Sep 26, 2018 2445 2458 2415 2422 0 -18.74(-0.77%)
Sep 25, 2018 2468 2471 2432 2441 0 -14.90(-0.61%)
Sep 24, 2018 2464 2478 2446 2455 0 -7.22(-0.29%)
Sep 21, 2018 2483 2495 2453 2463 0 -15.10(-0.61%)
Sep 20, 2018 2466 2489 2452 2478 0 +16.16(+0.66%)
Sep 19, 2018 2498 2510 2450 2462 0 -33.72(-1.35%)
Sep 18, 2018 2513 2524 2466 2495 0 -15.97(-0.64%)
Sep 17, 2018 2516 2542 2489 2511 0 -31.09(-1.22%)
Sep 14, 2018 2546 2562 2525 2542 0 -6.46(-0.25%)
Sep 13, 2018 2555 2566 2531 2549 0 +3.13(+0.12%)
Sep 12, 2018 2532 2555 2521 2546 0 +16.95(+0.67%)
Sep 11, 2018 2527 2544 2507 2529 0 +2.94(+0.12%)
Sep 10, 2018 2528 2548 2516 2526 0 +2.66(+0.11%)
Sep 07, 2018 2509 2534 2489 2523 0 +2.32(+0.09%)
Sep 06, 2018 2489 2537 2481 2521 0 +32.37(+1.30%)
Sep 05, 2018 2465 2502 2440 2488 0 +3.67(+0.15%)
Sep 04, 2018 2467 2497 2452 2485 0 +17.52(+0.71%)
Aug 31, 2018 2467 2467 2467 2467 0 +22.18(+0.91%)
Aug 30, 2018 2444 2470 2429 2445 0 -5.11(-0.21%)
Aug 29, 2018 2428 2460 2423 2450 0 +26.84(+1.11%)
Aug 28, 2018 2428 2449 2416 2423 0 -7.19(-0.30%)
Aug 27, 2018 2442 2456 2421 2431 0 -4.90(-0.20%)
Aug 24, 2018 2409 2449 2379 2435 0 +29.29(+1.22%)
Aug 23, 2018 2370 2434 2357 2406 0 -29.63(-1.22%)
Aug 22, 2018 2440 2450 2415 2436 0 -1.77(-0.07%)
Aug 21, 2018 2464 2475 2423 2438 0 -27.15(-1.10%)
Aug 20, 2018 2446 2475 2432 2465 0 +23.09(+0.95%)
Aug 17, 2018 2387 2447 2369 2442 0 +51.59(+2.16%)
Aug 16, 2018 2376 2404 2364 2390 0 +21.34(+0.90%)
Aug 15, 2018 2348 2385 2340 2369 0 +15.16(+0.64%)
Aug 14, 2018 2360 2377 2341 2354 0 +2.04(+0.09%)
Aug 13, 2018 2361 2373 2339 2352 0 -8.19(-0.35%)
Aug 10, 2018 2354 2377 2339 2360 0 -0.16(-0.01%)
Aug 09, 2018 2360 2373 2345 2360 0 +4.03(+0.17%)
Aug 08, 2018 2364 2383 2345 2356 0 -13.83(-0.58%)
Aug 07, 2018 2353 2389 2335 2370 0 +8.87(+0.38%)
Aug 06, 2018 2369 2391 2342 2361 0 +31.74(+1.36%)
Aug 03, 2018 2304 2349 2290 2329 0 +23.97(+1.04%)
Aug 02, 2018 2281 2312 2272 2305 0 +15.47(+0.68%)
Aug 01, 2018 2294 2320 2278 2290 0 -6.05(-0.26%)
Jul 31, 2018 2303 2323 2264 2296 0 -9.54(-0.41%)
Jul 30, 2018 2315 2345 2288 2305 0 -88.22(-3.69%)
Jul 27, 2018 2406 2433 2385 2393 0 -12.75(-0.53%)
Jul 26, 2018 2388 2417 2380 2406 0 +31.62(+1.33%)
Jul 25, 2018 2385 2403 2344 2375 0 -31.68(-1.32%)
Jul 24, 2018 2411 2423 2382 2406 0 -8.54(-0.35%)
Jul 23, 2018 2426 2436 2397 2415 0 -11.10(-0.46%)
Jul 20, 2018 2431 2447 2411 2426 0 -10.04(-0.41%)
Jul 19, 2018 2405 2448 2394 2436 0 +24.33(+1.01%)
Jul 18, 2018 2430 2434 2394 2412 0 -19.05(-0.78%)
Jul 17, 2018 2434 2447 2406 2431 0 -20.18(-0.82%)
Jul 16, 2018 2463 2479 2433 2451 0 -10.33(-0.42%)
Jul 13, 2018 2464 2486 2449 2461 0 -7.78(-0.32%)
Jul 12, 2018 2472 2490 2459 2469 0 -5.20(-0.21%)
Jul 11, 2018 2484 2503 2457 2474 0 -9.62(-0.39%)
Jul 10, 2018 2484 2501 2462 2484 0 +2.70(+0.11%)
Jul 09, 2018 2484 2503 2464 2481 0 -4.72(-0.19%)
Jul 06, 2018 2483 2505 2464 2486 0 +6.95(+0.28%)
Jul 05, 2018 2471 2488 2446 2479 0 +20.59(+0.84%)
Jul 03, 2018 2458 2458 2458 2458 0 +17.32(+0.71%)
Jul 02, 2018 2484 2500 2417 2441 0 -54.04(-2.17%)
Jun 29, 2018 2496 2515 2467 2495 0 -7.70(-0.31%)
Jun 28, 2018 2490 2520 2475 2503 0 +11.02(+0.44%)
Jun 27, 2018 2515 2526 2475 2492 0 -25.31(-1.01%)
Jun 26, 2018 2493 2530 2475 2517 0 +27.47(+1.10%)
Jun 25, 2018 2476 2508 2457 2489 0 +15.31(+0.62%)
Jun 22, 2018 2463 2490 2446 2474 0 +21.83(+0.89%)
Jun 21, 2018 2471 2483 2436 2452 0 -18.72(-0.76%)
Jun 20, 2018 2485 2494 2455 2471 0 -11.22(-0.45%)
Jun 19, 2018 2474 2497 2456 2482 0 -0.13(-0.01%)
Jun 18, 2018 2506 2517 2459 2482 0 -30.57(-1.22%)
Jun 15, 2018 2513 2518 2486 2513 0 +28.08(+1.13%)
Jun 14, 2018 2477 2494 2452 2485 0 +10.14(+0.41%)
Jun 13, 2018 2493 2511 2454 2475 0 -9.00(-0.36%)
Jun 12, 2018 2518 2524 2474 2484 0 -21.67(-0.86%)
Jun 11, 2018 2481 2526 2472 2505 0 +25.74(+1.04%)
Jun 08, 2018 2464 2492 2451 2480 0 +20.60(+0.84%)
Jun 07, 2018 2417 2485 2402 2459 0 +25.33(+1.04%)
Jun 06, 2018 2457 2468 2416 2434 0 -23.05(-0.94%)
Jun 05, 2018 2457 2476 2434 2457 0 +0.36(+0.01%)
Jun 04, 2018 2446 2477 2439 2456 0 +15.05(+0.62%)
Jun 01, 2018 2444 2463 2422 2441 0 +8.74(+0.36%)
May 31, 2018 2514 2518 2428 2433 0 -87.35(-3.47%)
May 30, 2018 2500 2535 2482 2520 0 +28.94(+1.16%)
May 29, 2018 2456 2512 2442 2491 0 +25.66(+1.04%)
May 25, 2018 2465 2465 2465 2465 0 +6.24(+0.25%)
May 24, 2018 2435 2477 2399 2459 0 -10.60(-0.43%)
May 23, 2018 2452 2489 2447 2470 0 +17.56(+0.72%)
May 22, 2018 2466 2490 2446 2452 0 -12.26(-0.50%)
May 21, 2018 2467 2483 2439 2464 0 +12.12(+0.49%)
May 18, 2018 2471 2476 2420 2452 0 -24.80(-1.00%)
May 17, 2018 2474 2491 2462 2477 0 +4.24(+0.17%)
May 16, 2018 2442 2481 2435 2473 0 +35.55(+1.46%)
May 15, 2018 2447 2451 2412 2437 0 -17.26(-0.70%)
May 14, 2018 2473 2482 2441 2455 0 -16.50(-0.67%)
May 11, 2018 2473 2495 2456 2471 0 +4.84(+0.20%)
May 10, 2018 2466 2487 2455 2466 0 +12.01(+0.49%)
May 09, 2018 2431 2467 2424 2454 0 +28.24(+1.16%)
May 08, 2018 2426 2436 2405 2426 0 -4.62(-0.19%)
May 07, 2018 2418 2456 2383 2431 0 -5.47(-0.22%)
May 04, 2018 2402 2452 2383 2436 0 +30.61(+1.27%)
May 03, 2018 2440 2450 2396 2405 0 -33.55(-1.38%)
May 02, 2018 2481 2490 2427 2439 0 -48.86(-1.96%)
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.