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, 2020 2607 2621 2517 2561 0 -48.52(-1.86%)
Apr 29, 2020 2565 2641 2545 2610 0 +6.35(+0.24%)
Apr 28, 2020 2548 2643 2519 2603 0 +73.43(+2.90%)
Apr 27, 2020 2527 2558 2486 2530 0 +25.38(+1.01%)
Apr 24, 2020 2555 2567 2480 2504 0 -45.45(-1.78%)
Apr 23, 2020 2541 2595 2511 2550 0 -9.29(-0.36%)
Apr 22, 2020 2606 2633 2543 2559 0 -33.46(-1.29%)
Apr 21, 2020 2631 2651 2571 2593 0 -62.42(-2.35%)
Apr 20, 2020 2636 2703 2614 2655 0 +1.81(+0.07%)
Apr 17, 2020 2646 2681 2615 2653 0 +33.95(+1.30%)
Apr 16, 2020 2573 2638 2539 2619 0 +52.47(+2.04%)
Apr 15, 2020 2585 2611 2527 2567 0 -23.07(-0.89%)
Apr 14, 2020 2621 2658 2560 2590 0 +12.35(+0.48%)
Apr 13, 2020 2588 2620 2535 2578 0 +3.62(+0.14%)
Apr 09, 2020 2511 2620 2493 2574 0 +60.24(+2.40%)
Apr 08, 2020 2511 2549 2472 2514 0 +12.48(+0.50%)
Apr 07, 2020 2524 2574 2463 2501 0 +2.51(+0.10%)
Apr 06, 2020 2486 2522 2431 2499 0 +61.52(+2.52%)
Apr 03, 2020 2395 2475 2371 2437 0 +9.46(+0.39%)
Apr 02, 2020 2387 2476 2349 2428 0 +4.95(+0.20%)
Apr 01, 2020 2438 2489 2384 2423 0 -63.65(-2.56%)
Mar 31, 2020 2507 2533 2448 2486 0 -20.96(-0.84%)
Mar 30, 2020 2468 2529 2435 2507 0 +63.14(+2.58%)
Mar 27, 2020 2441 2508 2393 2444 0 -50.37(-2.02%)
Mar 26, 2020 2453 2579 2389 2495 0 +56.70(+2.33%)
Mar 25, 2020 2456 2563 2366 2438 0 -36.89(-1.49%)
Mar 24, 2020 2442 2559 2357 2475 0 +99.07(+4.17%)
Mar 23, 2020 2372 2464 2255 2376 0 +9.50(+0.40%)
Mar 20, 2020 2486 2564 2338 2366 0 -68.99(-2.83%)
Mar 19, 2020 2310 2546 2197 2435 0 +122.89(+5.31%)
Mar 18, 2020 2265 2485 2196 2312 0 -80.14(-3.35%)
Mar 17, 2020 2184 2427 2154 2392 0 +243.25(+11.32%)
Mar 16, 2020 2112 2236 2040 2149 0 -146.81(-6.39%)
Mar 13, 2020 2287 2336 2149 2296 0 +86.92(+3.93%)
Mar 12, 2020 2234 2305 2132 2209 0 -181.10(-7.58%)
Mar 11, 2020 2464 2483 2350 2390 0 -116.24(-4.64%)
Mar 10, 2020 2504 2544 2399 2506 0 +39.40(+1.60%)
Mar 09, 2020 2423 2539 2403 2467 0 -88.22(-3.45%)
Mar 06, 2020 2527 2589 2489 2555 0 -32.04(-1.24%)
Mar 05, 2020 2632 2646 2558 2587 0 -95.04(-3.54%)
Mar 04, 2020 2630 2699 2602 2682 0 +94.90(+3.67%)
Mar 03, 2020 2628 2685 2557 2587 0 -45.29(-1.72%)
Mar 02, 2020 2559 2639 2537 2633 0 +90.84(+3.57%)
Feb 28, 2020 2533 2568 2460 2542 0 -48.71(-1.88%)
Feb 27, 2020 2619 2681 2577 2591 0 -67.84(-2.55%)
Feb 26, 2020 2724 2742 2652 2658 0 -39.56(-1.47%)
Feb 25, 2020 2770 2799 2683 2698 0 -63.95(-2.32%)
Feb 24, 2020 2767 2800 2738 2762 0 -55.92(-1.98%)
Feb 21, 2020 2849 2870 2805 2818 0 -44.34(-1.55%)
Feb 20, 2020 2879 2910 2816 2862 0 -54.33(-1.86%)
Feb 19, 2020 2945 2966 2905 2917 0 -22.92(-0.78%)
Feb 18, 2020 2949 2962 2926 2939 0 -23.59(-0.80%)
Feb 14, 2020 2971 2990 2952 2963 0 -5.00(-0.17%)
Feb 13, 2020 2939 2983 2916 2968 0 +26.42(+0.90%)
Feb 12, 2020 2950 2966 2927 2942 0 -5.53(-0.19%)
Feb 11, 2020 2965 3001 2935 2947 0 -6.39(-0.22%)
Feb 10, 2020 2930 2964 2920 2954 0 +25.32(+0.86%)
Feb 07, 2020 2915 2952 2903 2928 0 +10.19(+0.35%)
Feb 06, 2020 2938 2975 2879 2918 0 -74.94(-2.50%)
Feb 05, 2020 3005 3025 2982 2993 0 -4.21(-0.14%)
Feb 04, 2020 2999 3030 2986 2997 0 +20.17(+0.68%)
Feb 03, 2020 2975 3015 2965 2977 0 +18.27(+0.62%)
Jan 31, 2020 3009 3022 2941 2959 0 -52.02(-1.73%)
Jan 30, 2020 2988 3025 2972 3011 0 +14.85(+0.50%)
Jan 29, 2020 3007 3022 2957 2996 0 -5.65(-0.19%)
Jan 28, 2020 2987 3020 2975 3002 0 +15.28(+0.51%)
Jan 27, 2020 3009 3038 2975 2986 0 -47.71(-1.57%)
Jan 24, 2020 3076 3081 3001 3034 0 -31.96(-1.04%)
Jan 23, 2020 3045 3085 3018 3066 0 +12.45(+0.41%)
Jan 22, 2020 3073 3108 3043 3053 0 -5.77(-0.19%)
Jan 21, 2020 3084 3115 3029 3059 0 -28.00(-0.91%)
Jan 17, 2020 3088 3116 3059 3087 0 +5.18(+0.17%)
Jan 16, 2020 3059 3105 3033 3082 0 +9.47(+0.31%)
Jan 15, 2020 3094 3119 3061 3073 0 -23.60(-0.76%)
Jan 14, 2020 3135 3145 3079 3096 0 -39.18(-1.25%)
Jan 13, 2020 3099 3155 3090 3135 0 +47.16(+1.53%)
Jan 10, 2020 3054 3107 3039 3088 0 +39.63(+1.30%)
Jan 09, 2020 3053 3067 3018 3049 0 +6.90(+0.23%)
Jan 08, 2020 3034 3060 3022 3042 0 +9.06(+0.30%)
Jan 07, 2020 3038 3066 3019 3033 0 -12.62(-0.41%)
Jan 06, 2020 3047 3064 3030 3045 0 -9.55(-0.31%)
Jan 03, 2020 3048 3083 3032 3055 0 +5.50(+0.18%)
Jan 02, 2020 3089 3111 3035 3049 0 -35.01(-1.14%)
Dec 31, 2019 3068 3093 3055 3084 0 +15.77(+0.51%)
Dec 30, 2019 3081 3098 3058 3069 0 -18.53(-0.60%)
Dec 27, 2019 3095 3107 3070 3087 0 -3.58(-0.12%)
Dec 26, 2019 3091 3113 3080 3091 0 -1.38(-0.04%)
Dec 24, 2019 3099 3110 3079 3092 0 -0.41(-0.01%)
Dec 23, 2019 3084 3112 3052 3092 0 +15.29(+0.50%)
Dec 20, 2019 3066 3099 3042 3077 0 +27.14(+0.89%)
Dec 19, 2019 3035 3087 3028 3050 0 +25.22(+0.83%)
Dec 18, 2019 3059 3068 3010 3025 0 -23.48(-0.77%)
Dec 17, 2019 3055 3079 3033 3048 0 -3.11(-0.10%)
Dec 16, 2019 3040 3072 3016 3051 0 +29.11(+0.96%)
Dec 13, 2019 3026 3061 2997 3022 0 -7.13(-0.24%)
Dec 12, 2019 3038 3068 3015 3029 0 -13.40(-0.44%)
Dec 11, 2019 3039 3063 3016 3043 0 +2.15(+0.07%)
Dec 10, 2019 3053 3067 3020 3041 0 -9.83(-0.32%)
Dec 09, 2019 3055 3076 3034 3050 0 -2.30(-0.08%)
Dec 06, 2019 3077 3109 3043 3053 0 -4.19(-0.14%)
Dec 05, 2019 3034 3063 3020 3057 0 +23.46(+0.77%)
Dec 04, 2019 3028 3068 3016 3034 0 +7.69(+0.25%)
Dec 03, 2019 3023 3047 2982 3026 0 -20.78(-0.68%)
Dec 02, 2019 3028 3071 2998 3047 0 +15.79(+0.52%)
Nov 29, 2019 3042 3064 3018 3031 0 -14.15(-0.46%)
Nov 27, 2019 3014 3057 2992 3045 0 +27.30(+0.90%)
Nov 26, 2019 2973 3038 2938 3018 0 +48.29(+1.63%)
Nov 25, 2019 2925 2978 2907 2969 0 +57.72(+1.98%)
Nov 22, 2019 2964 2977 2904 2912 0 -45.82(-1.55%)
Nov 21, 2019 2987 3006 2946 2957 0 -36.13(-1.21%)
Nov 20, 2019 2989 3012 2971 2994 0 +3.16(+0.11%)
Nov 19, 2019 2979 3006 2961 2990 0 +8.97(+0.30%)
Nov 18, 2019 2978 3007 2955 2981 0 -2.54(-0.09%)
Nov 15, 2019 2979 3005 2958 2984 0 +5.74(+0.19%)
Nov 14, 2019 3015 3045 2961 2978 0 +28.51(+0.97%)
Nov 13, 2019 2951 2980 2929 2950 0 +6.02(+0.20%)
Nov 12, 2019 2865 2955 2851 2944 0 +87.57(+3.07%)
Nov 11, 2019 2860 2874 2834 2856 0 -12.35(-0.43%)
Nov 08, 2019 2876 2888 2841 2869 0 -3.37(-0.12%)
Nov 07, 2019 2885 2919 2858 2872 0 -8.00(-0.28%)
Nov 06, 2019 2854 2897 2843 2880 0 +35.30(+1.24%)
Nov 05, 2019 2860 2878 2835 2845 0 -9.59(-0.34%)
Nov 04, 2019 2876 2896 2828 2854 0 -20.08(-0.70%)
Nov 01, 2019 2853 2894 2832 2874 0 +29.30(+1.03%)
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%)
Aug 01, 2019 2776 2838 2751 2771 0 -5.93(-0.21%)
Jul 31, 2019 2808 2834 2747 2777 0 -39.56(-1.40%)
Jul 30, 2019 2812 2842 2793 2816 0 +6.76(+0.24%)
Jul 29, 2019 2803 2826 2791 2810 0 +6.38(+0.23%)
Jul 26, 2019 2809 2827 2780 2803 0 +1.46(+0.05%)
Jul 25, 2019 2780 2827 2764 2802 0 +20.94(+0.75%)
Jul 24, 2019 2798 2816 2761 2781 0 -25.23(-0.90%)
Jul 23, 2019 2800 2824 2784 2806 0 +11.75(+0.42%)
Jul 22, 2019 2785 2812 2776 2794 0 +7.41(+0.27%)
Jul 19, 2019 2807 2825 2778 2787 0 -16.69(-0.60%)
Jul 18, 2019 2777 2819 2753 2804 0 +40.37(+1.46%)
Jul 17, 2019 2774 2781 2744 2763 0 -4.97(-0.18%)
Jul 16, 2019 2804 2820 2755 2768 0 -38.94(-1.39%)
Jul 15, 2019 2796 2820 2782 2807 0 +12.50(+0.45%)
Jul 12, 2019 2800 2816 2771 2795 0 -6.67(-0.24%)
Jul 11, 2019 2813 2823 2774 2801 0 -12.59(-0.45%)
Jul 10, 2019 2818 2832 2796 2814 0 +3.27(+0.12%)
Jul 09, 2019 2823 2839 2798 2811 0 -11.62(-0.41%)
Jul 08, 2019 2839 2853 2805 2822 0 -17.24(-0.61%)
Jul 05, 2019 2818 2848 2798 2839 0 +9.73(+0.34%)
Jul 03, 2019 2812 2846 2799 2830 0 +25.95(+0.93%)
Jul 02, 2019 2799 2820 2781 2804 0 +11.75(+0.42%)
Jul 01, 2019 2796 2817 2765 2792 0 +15.17(+0.55%)
Jun 28, 2019 2746 2787 2734 2777 0 +33.40(+1.22%)
Jun 27, 2019 2734 2758 2706 2743 0 +11.74(+0.43%)
Jun 26, 2019 2737 2759 2708 2732 0 -17.28(-0.63%)
Jun 25, 2019 2810 2847 2703 2749 0 -59.49(-2.12%)
Jun 24, 2019 2774 2831 2765 2808 0 +36.15(+1.30%)
Jun 21, 2019 2781 2812 2751 2772 0 -9.05(-0.33%)
Jun 20, 2019 2750 2802 2721 2781 0 +37.44(+1.36%)
Jun 19, 2019 2725 2754 2684 2744 0 +16.02(+0.59%)
Jun 18, 2019 2753 2770 2703 2728 0 -14.60(-0.53%)
Jun 17, 2019 2817 2829 2726 2742 0 -72.67(-2.58%)
Jun 14, 2019 2836 2847 2796 2815 0 -21.71(-0.77%)
Jun 13, 2019 2842 2877 2817 2837 0 +12.55(+0.44%)
Jun 12, 2019 2837 2861 2809 2824 0 -7.69(-0.27%)
Jun 11, 2019 2829 2853 2801 2832 0 +7.01(+0.25%)
Jun 10, 2019 2833 2858 2805 2825 0 -4.39(-0.16%)
Jun 07, 2019 2814 2850 2806 2829 0 +26.00(+0.93%)
Jun 06, 2019 2786 2817 2770 2803 0 +20.69(+0.74%)
Jun 05, 2019 2755 2799 2736 2783 0 +45.39(+1.66%)
Jun 04, 2019 2728 2758 2709 2737 0 +17.25(+0.63%)
Jun 03, 2019 2676 2737 2660 2720 0 +47.44(+1.78%)
May 31, 2019 2683 2690 2642 2673 0 -27.90(-1.03%)
May 30, 2019 2681 2721 2669 2701 0 +22.85(+0.85%)
May 29, 2019 2718 2749 2649 2678 0 -59.89(-2.19%)
May 28, 2019 2813 2840 2732 2738 0 -60.46(-2.16%)
May 24, 2019 2788 2835 2760 2798 0 +16.67(+0.60%)
May 23, 2019 2738 2822 2699 2781 0 -19.35(-0.69%)
May 22, 2019 2799 2826 2769 2801 0 +0.83(+0.03%)
May 21, 2019 2810 2833 2777 2800 0 -5.35(-0.19%)
May 20, 2019 2810 2842 2789 2805 0 -4.58(-0.16%)
May 17, 2019 2807 2848 2791 2810 0 -11.42(-0.40%)
May 16, 2019 2808 2847 2802 2821 0 +16.80(+0.60%)
May 15, 2019 2778 2824 2760 2804 0 +21.11(+0.76%)
May 14, 2019 2759 2807 2746 2783 0 +32.32(+1.17%)
May 13, 2019 2741 2774 2724 2751 0 -22.84(-0.82%)
May 10, 2019 2732 2784 2701 2774 0 +43.63(+1.60%)
May 09, 2019 2710 2745 2684 2730 0 +8.46(+0.31%)
May 08, 2019 2710 2758 2670 2722 0 +16.69(+0.62%)
May 07, 2019 2736 2755 2677 2705 0 -26.50(-0.97%)
May 06, 2019 2694 2758 2684 2732 0 +19.97(+0.74%)
May 03, 2019 2710 2738 2686 2712 0 +10.18(+0.38%)
May 02, 2019 2677 2721 2662 2701 0 +17.18(+0.64%)
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.