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 (%)
May 29, 2009 1051 1056 1015 1028 0 -15.55(-1.49%)
May 28, 2009 1047 1062 1016 1044 0 +18.40(+1.79%)
May 27, 2009 1032 1050 1017 1025 0 -5.39(-0.52%)
May 26, 2009 1014 1044 998.53 1031 0 +8.52(+0.83%)
May 25, 2009 1029 1048 1007 1022 0 +0.00(+0.00%)
May 22, 2009 1029 1048 1007 1022 0 +1.27(+0.12%)
May 21, 2009 1009 1040 992.65 1021 0 +13.66(+1.36%)
May 20, 2009 1002 1032 992.04 1007 0 +25.40(+2.59%)
May 19, 2009 968.86 1001 956.92 981.69 0 -6.10(-0.62%)
May 18, 2009 967.47 991.46 952.76 987.79 0 +31.99(+3.35%)
May 15, 2009 965.76 983.11 942.29 955.80 0 -11.81(-1.22%)
May 14, 2009 941.67 979.97 931.71 967.61 0 +34.11(+3.65%)
May 13, 2009 937.31 953.69 918.34 933.50 0 -19.18(-2.01%)
May 12, 2009 957.34 974.11 925.63 952.68 0 +25.74(+2.78%)
May 11, 2009 920.61 943.56 910.77 926.94 0 -11.92(-1.27%)
May 08, 2009 933.54 951.00 914.23 938.86 0 +19.10(+2.08%)
May 07, 2009 928.47 947.65 904.47 919.76 0 -4.16(-0.45%)
May 06, 2009 928.70 940.59 912.70 923.92 0 +0.55(+0.06%)
May 05, 2009 900.07 942.00 883.22 923.37 0 +19.96(+2.21%)
May 04, 2009 883.11 908.61 873.49 903.41 0 +48.99(+5.73%)
May 01, 2009 845.89 866.04 827.14 854.43 0 +10.88(+1.29%)
Apr 30, 2009 848.60 865.60 827.69 843.54 0 +2.04(+0.24%)
Apr 29, 2009 839.25 857.43 829.71 841.50 0 +12.60(+1.52%)
Apr 28, 2009 818.67 846.06 806.22 828.90 0 +12.05(+1.48%)
Apr 27, 2009 812.98 846.50 795.19 816.85 0 -40.03(-4.67%)
Apr 24, 2009 855.81 887.66 839.38 856.88 0 +6.46(+0.76%)
Apr 23, 2009 846.96 865.25 830.77 850.42 0 +2.47(+0.29%)
Apr 22, 2009 840.88 864.27 834.64 847.96 0 +2.61(+0.31%)
Apr 21, 2009 826.64 854.05 817.86 845.35 0 +16.01(+1.93%)
Apr 20, 2009 850.78 856.82 824.43 829.34 0 -32.24(-3.74%)
Apr 17, 2009 863.42 874.68 843.87 861.58 0 +1.67(+0.19%)
Apr 16, 2009 862.29 874.06 844.40 859.91 0 +1.87(+0.22%)
Apr 15, 2009 837.52 864.22 830.65 858.04 0 +13.72(+1.63%)
Apr 14, 2009 872.02 882.59 833.63 844.31 0 -34.17(-3.89%)
Apr 13, 2009 869.70 891.08 859.10 878.49 0 +3.80(+0.43%)
Apr 10, 2009 866.41 889.54 853.68 874.69 0 +0.00(+0.00%)
Apr 09, 2009 866.41 889.54 853.68 874.69 0 +28.27(+3.34%)
Apr 08, 2009 833.27 855.32 827.52 846.42 0 +20.76(+2.51%)
Apr 07, 2009 819.02 841.57 807.76 825.65 0 -2.68(-0.32%)
Apr 06, 2009 832.04 842.29 816.42 828.34 0 -12.76(-1.52%)
Apr 03, 2009 825.62 848.68 814.18 841.10 0 +15.65(+1.90%)
Apr 02, 2009 812.46 840.58 806.49 825.44 0 +20.71(+2.57%)
Apr 01, 2009 782.63 810.64 770.93 804.73 0 +16.13(+2.05%)
Mar 31, 2009 780.49 803.43 768.53 788.60 0 +13.59(+1.75%)
Mar 30, 2009 787.78 799.44 762.56 775.01 0 -29.53(-3.67%)
Mar 27, 2009 810.01 826.25 791.42 804.55 0 -17.47(-2.13%)
Mar 26, 2009 809.99 827.73 795.16 822.02 0 +23.11(+2.89%)
Mar 25, 2009 803.16 823.44 780.03 798.90 0 +4.01(+0.50%)
Mar 24, 2009 807.94 824.25 782.86 794.89 0 -16.13(-1.99%)
Mar 23, 2009 792.10 814.44 787.71 811.03 0 +48.50(+6.36%)
Mar 20, 2009 772.45 788.08 749.78 762.52 0 -10.06(-1.30%)
Mar 19, 2009 790.14 793.99 762.37 772.58 0 -11.39(-1.45%)
Mar 18, 2009 771.80 795.11 761.35 783.97 0 -1.50(-0.19%)
Mar 17, 2009 765.71 794.75 753.35 785.47 0 +28.55(+3.77%)
Mar 16, 2009 771.12 791.07 752.21 756.92 0 -1.48(-0.20%)
Mar 13, 2009 758.82 773.76 737.46 758.40 0 +0.47(+0.06%)
Mar 12, 2009 709.48 761.47 705.89 757.94 0 +50.30(+7.11%)
Mar 11, 2009 715.32 725.20 697.39 707.63 0 +0.72(+0.10%)
Mar 10, 2009 687.59 713.04 678.38 706.92 0 +31.50(+4.66%)
Mar 09, 2009 673.25 694.34 662.38 675.42 0 -7.03(-1.03%)
Mar 06, 2009 675.49 695.34 661.75 682.45 0 +15.51(+2.33%)
Mar 05, 2009 685.45 696.65 659.33 666.93 0 -32.58(-4.66%)
Mar 04, 2009 699.62 711.34 678.78 699.51 0 +10.49(+1.52%)
Mar 03, 2009 714.21 723.29 680.70 689.03 0 -17.27(-2.44%)
Mar 02, 2009 724.80 737.13 699.92 706.30 0 -30.47(-4.14%)
Feb 27, 2009 714.55 758.26 707.12 736.76 0 +12.54(+1.73%)
Feb 26, 2009 727.79 748.43 709.01 724.22 0 +9.36(+1.31%)
Feb 25, 2009 724.43 740.34 701.14 714.87 0 -7.89(-1.09%)
Feb 24, 2009 700.94 730.70 684.37 722.76 0 +28.29(+4.07%)
Feb 23, 2009 723.89 735.62 689.59 694.48 0 -28.97(-4.00%)
Feb 20, 2009 727.67 747.62 705.08 723.45 0 -23.38(-3.13%)
Feb 19, 2009 749.82 768.96 729.75 746.84 0 +9.00(+1.22%)
Feb 18, 2009 748.33 754.95 725.13 737.83 0 -11.05(-1.48%)
Feb 17, 2009 760.89 777.03 739.89 748.88 0 -32.94(-4.21%)
Feb 16, 2009 786.68 798.80 767.78 781.83 0 +0.00(+0.00%)
Feb 13, 2009 786.68 798.80 767.78 781.83 0 -10.60(-1.34%)
Feb 12, 2009 781.18 802.32 764.30 792.42 0 -3.68(-0.46%)
Feb 11, 2009 790.94 811.55 779.09 796.10 0 +10.00(+1.27%)
Feb 10, 2009 810.02 824.74 779.39 786.10 0 -29.82(-3.65%)
Feb 09, 2009 826.35 842.08 806.32 815.92 0 -14.51(-1.75%)
Feb 06, 2009 814.09 836.50 805.58 830.43 0 +12.82(+1.57%)
Feb 05, 2009 798.05 827.00 791.51 817.60 0 +10.78(+1.34%)
Feb 04, 2009 820.48 828.82 800.23 806.83 0 -9.10(-1.12%)
Feb 03, 2009 807.24 824.62 789.99 815.93 0 +10.85(+1.35%)
Feb 02, 2009 792.95 813.51 779.62 805.08 0 +6.07(+0.76%)
Jan 30, 2009 820.23 836.80 789.47 799.01 0 -16.79(-2.06%)
Jan 29, 2009 826.52 839.52 806.34 815.80 0 -17.97(-2.16%)
Jan 28, 2009 836.04 848.44 817.57 833.77 0 +6.88(+0.83%)
Jan 27, 2009 808.63 833.60 800.59 826.90 0 +22.46(+2.79%)
Jan 26, 2009 798.41 839.20 790.59 804.43 0 +8.06(+1.01%)
Jan 23, 2009 773.76 804.86 762.71 796.37 0 -0.21(-0.03%)
Jan 22, 2009 787.47 815.64 771.04 796.58 0 -6.87(-0.86%)
Jan 21, 2009 792.74 813.38 768.48 803.45 0 +17.20(+2.19%)
Jan 20, 2009 816.21 825.89 779.72 786.24 0 -41.88(-5.06%)
Jan 19, 2009 820.52 840.07 802.78 828.13 0 +0.00(+0.00%)
Jan 16, 2009 820.52 840.07 802.78 828.13 0 +12.11(+1.48%)
Jan 15, 2009 787.29 821.71 761.39 816.02 0 +28.95(+3.68%)
Jan 14, 2009 806.46 815.63 769.03 787.08 0 -34.47(-4.20%)
Jan 13, 2009 809.09 832.07 794.95 821.55 0 +10.46(+1.29%)
Jan 12, 2009 813.63 826.59 792.53 811.09 0 -8.31(-1.01%)
Jan 09, 2009 830.40 843.13 799.44 819.40 0 -12.75(-1.53%)
Jan 08, 2009 834.29 846.11 812.66 832.14 0 -4.77(-0.57%)
Jan 07, 2009 853.36 864.67 821.44 836.92 0 -26.44(-3.06%)
Jan 06, 2009 868.39 880.71 842.95 863.36 0 +6.91(+0.81%)
Jan 05, 2009 863.43 883.08 824.50 856.45 0 -8.90(-1.03%)
Jan 02, 2009 842.58 872.68 831.14 865.35 0 +25.24(+3.00%)
Jan 01, 2009 820.19 857.28 815.36 840.11 0 +0.00(+0.00%)
Dec 31, 2008 820.19 857.28 815.36 840.11 0 +20.43(+2.49%)
Dec 30, 2008 795.12 832.35 789.72 819.68 0 +33.18(+4.22%)
Dec 29, 2008 796.24 809.39 771.10 786.50 0 -17.29(-2.15%)
Dec 26, 2008 786.16 814.07 779.18 803.79 0 +18.95(+2.41%)
Dec 25, 2008 781.58 801.70 769.21 784.84 0 +0.00(+0.00%)
Dec 24, 2008 781.58 801.70 769.21 784.84 0 +5.17(+0.66%)
Dec 23, 2008 796.83 808.15 771.03 779.67 0 -11.29(-1.43%)
Dec 22, 2008 797.04 816.35 771.86 790.96 0 -9.53(-1.19%)
Dec 19, 2008 790.14 814.61 771.40 800.49 0 +18.90(+2.42%)
Dec 18, 2008 806.18 815.92 766.68 781.58 0 -11.44(-1.44%)
Dec 17, 2008 785.23 812.38 764.94 793.02 0 -5.54(-0.69%)
Dec 16, 2008 764.88 810.85 750.48 798.57 0 +41.16(+5.43%)
Dec 15, 2008 770.99 785.54 738.43 757.41 0 -8.96(-1.17%)
Dec 12, 2008 731.01 774.17 719.57 766.37 0 +21.66(+2.91%)
Dec 11, 2008 763.50 790.52 737.13 744.72 0 -25.14(-3.27%)
Dec 10, 2008 770.14 791.31 748.47 769.85 0 +14.17(+1.87%)
Dec 09, 2008 765.25 790.31 746.34 755.68 0 -11.15(-1.45%)
Dec 08, 2008 750.77 792.58 731.51 766.83 0 +30.48(+4.14%)
Dec 05, 2008 690.82 748.24 672.79 736.35 0 +39.06(+5.60%)
Dec 04, 2008 675.21 728.13 652.85 697.29 0 +14.00(+2.05%)
Dec 03, 2008 670.38 706.70 644.67 683.29 0 +7.43(+1.10%)
Dec 02, 2008 669.10 688.12 636.54 675.86 0 +15.86(+2.40%)
Dec 01, 2008 698.70 710.28 654.04 660.00 0 -62.06(-8.59%)
Nov 28, 2008 724.31 745.45 699.10 722.06 0 -9.98(-1.36%)
Nov 27, 2008 701.72 757.43 673.30 732.04 0 +0.00(+0.00%)
Nov 26, 2008 701.72 757.43 673.30 732.04 0 +24.92(+3.52%)
Nov 25, 2008 703.32 723.42 675.41 707.12 0 +17.91(+2.60%)
Nov 24, 2008 662.87 709.35 647.34 689.21 0 +32.64(+4.97%)
Nov 21, 2008 617.71 674.77 594.27 656.57 0 +61.12(+10.26%)
Nov 20, 2008 644.80 658.70 587.95 595.46 0 -52.64(-8.12%)
Nov 19, 2008 663.07 690.11 634.86 648.09 0 -22.51(-3.36%)
Nov 18, 2008 673.98 690.42 639.79 670.60 0 +0.74(+0.11%)
Nov 17, 2008 669.46 694.59 658.02 669.87 0 -2.98(-0.44%)
Nov 14, 2008 685.08 706.88 662.11 672.85 0 -30.72(-4.37%)
Nov 13, 2008 672.24 708.27 626.83 703.57 0 +38.66(+5.81%)
Nov 12, 2008 687.54 708.72 655.28 664.91 0 -35.05(-5.01%)
Nov 11, 2008 746.93 755.53 678.32 699.96 0 -71.50(-9.27%)
Nov 10, 2008 815.62 827.07 737.36 771.46 0 -24.30(-3.05%)
Nov 07, 2008 791.07 818.38 760.15 795.76 0 +16.25(+2.08%)
Nov 06, 2008 820.75 838.85 771.26 779.52 0 -45.41(-5.50%)
Nov 05, 2008 855.68 874.20 818.16 824.92 0 -38.82(-4.49%)
Nov 04, 2008 851.35 895.59 832.42 863.74 0 +26.92(+3.22%)
Nov 03, 2008 831.03 854.14 812.62 836.82 0 +4.75(+0.57%)
Oct 31, 2008 789.72 863.48 775.24 832.07 0 +29.19(+3.64%)
Oct 30, 2008 780.02 822.69 758.62 802.89 0 +32.87(+4.27%)
Oct 29, 2008 761.33 795.85 731.28 770.02 0 +10.10(+1.33%)
Oct 28, 2008 773.40 795.57 682.73 759.92 0 +6.28(+0.83%)
Oct 27, 2008 794.87 818.75 740.34 753.63 0 -44.58(-5.58%)
Oct 24, 2008 770.96 831.40 756.04 798.21 0 -38.26(-4.57%)
Oct 23, 2008 830.05 858.31 794.71 836.47 0 +10.64(+1.29%)
Oct 22, 2008 865.44 881.27 810.16 825.83 0 -64.56(-7.25%)
Oct 21, 2008 905.87 934.07 879.30 890.39 0 -48.62(-5.18%)
Oct 20, 2008 914.53 964.15 877.04 939.01 0 +20.46(+2.23%)
Oct 17, 2008 870.93 962.10 852.85 918.55 0 +1.77(+0.19%)
Oct 16, 2008 891.79 939.77 841.09 916.79 0 +24.32(+2.73%)
Oct 15, 2008 959.19 969.40 880.26 892.46 0 -89.63(-9.13%)
Oct 14, 2008 1027 1041 955.35 982.09 0 -15.04(-1.51%)
Oct 13, 2008 907.13 1003 886.25 997.13 0 +131.79(+15.23%)
Oct 10, 2008 832.59 893.48 786.89 865.34 0 +4.82(+0.56%)
Oct 09, 2008 908.58 955.89 845.96 860.52 0 -33.89(-3.79%)
Oct 08, 2008 872.64 927.16 829.99 894.42 0 -14.06(-1.55%)
Oct 07, 2008 979.33 999.87 899.44 908.47 0 -67.79(-6.94%)
Oct 06, 2008 997.80 1020 913.57 976.27 0 -50.32(-4.90%)
Oct 03, 2008 1072 1095 1019 1027 0 -35.12(-3.31%)
Oct 02, 2008 1115 1125 1048 1062 0 -62.94(-5.60%)
Oct 01, 2008 1067 1137 1053 1125 0 +46.48(+4.31%)
Sep 30, 2008 1042 1091 1018 1078 0 +63.60(+6.27%)
Sep 29, 2008 1083 1098 989.94 1015 0 -91.47(-8.27%)
Sep 26, 2008 1139 1162 1055 1106 0 -65.93(-5.63%)
Sep 25, 2008 1129 1192 1108 1172 0 +27.87(+2.44%)
Sep 24, 2008 1189 1202 1117 1144 0 -37.35(-3.16%)
Sep 23, 2008 1185 1212 1168 1181 0 -6.55(-0.55%)
Sep 22, 2008 1222 1250 1177 1188 0 -44.72(-3.63%)
Sep 19, 2008 1243 1354 1172 1233 0 +64.18(+5.49%)
Sep 18, 2008 1163 1207 1110 1169 0 +14.68(+1.27%)
Sep 17, 2008 1202 1213 1144 1154 0 -59.28(-4.89%)
Sep 16, 2008 1195 1231 1152 1213 0 +5.32(+0.44%)
Sep 15, 2008 1237 1257 1182 1208 0 -65.13(-5.12%)
Sep 12, 2008 1252 1285 1242 1273 0 +21.47(+1.72%)
Sep 11, 2008 1224 1263 1213 1251 0 +3.34(+0.27%)
Sep 10, 2008 1241 1267 1215 1248 0 +16.87(+1.37%)
Sep 09, 2008 1253 1281 1220 1231 0 -37.49(-2.95%)
Sep 08, 2008 1289 1306 1241 1269 0 -5.51(-0.43%)
Sep 05, 2008 1235 1286 1220 1274 0 +29.45(+2.37%)
Sep 04, 2008 1275 1288 1234 1245 0 -46.16(-3.58%)
Sep 03, 2008 1296 1320 1268 1291 0 -1.53(-0.12%)
Sep 02, 2008 1302 1329 1277 1293 0 -11.07(-0.85%)
Sep 01, 2008 1309 1327 1290 1304 0 +0.00(+0.00%)
Aug 29, 2008 1309 1327 1290 1304 0 -9.13(-0.70%)
Aug 28, 2008 1329 1345 1295 1313 0 -8.30(-0.63%)
Aug 27, 2008 1317 1337 1294 1321 0 +8.47(+0.65%)
Aug 26, 2008 1349 1369 1302 1313 0 -38.23(-2.83%)
Aug 25, 2008 1361 1373 1334 1351 0 -15.06(-1.10%)
Aug 22, 2008 1380 1393 1349 1366 0 -4.20(-0.31%)
Aug 21, 2008 1361 1391 1339 1370 0 -0.90(-0.07%)
Aug 20, 2008 1359 1388 1340 1371 0 +12.78(+0.94%)
Aug 19, 2008 1369 1386 1342 1358 0 -25.72(-1.86%)
Aug 18, 2008 1408 1419 1377 1384 0 -19.42(-1.38%)
Aug 15, 2008 1440 1453 1384 1403 0 -26.33(-1.84%)
Aug 14, 2008 1420 1449 1400 1430 0 +5.86(+0.41%)
Aug 13, 2008 1449 1463 1405 1424 0 -36.69(-2.51%)
Aug 12, 2008 1453 1489 1437 1460 0 +8.29(+0.57%)
Aug 11, 2008 1452 1475 1415 1452 0 -4.22(-0.29%)
Aug 08, 2008 1436 1473 1417 1456 0 -6.29(-0.43%)
Aug 07, 2008 1484 1498 1451 1463 0 -28.44(-1.91%)
Aug 06, 2008 1475 1503 1454 1491 0 +11.46(+0.77%)
Aug 05, 2008 1415 1492 1412 1480 0 +74.22(+5.28%)
Aug 04, 2008 1384 1420 1366 1405 0 +20.30(+1.47%)
Aug 01, 2008 1393 1404 1368 1385 0 -8.12(-0.58%)
Jul 31, 2008 1392 1441 1367 1393 0 -21.83(-1.54%)
Jul 30, 2008 1388 1431 1376 1415 0 +32.19(+2.33%)
Jul 29, 2008 1380 1400 1344 1383 0 +8.60(+0.63%)
Jul 28, 2008 1392 1426 1351 1374 0 -44.13(-3.11%)
Jul 25, 2008 1437 1456 1410 1418 0 -7.82(-0.55%)
Jul 24, 2008 1452 1468 1413 1426 0 -25.95(-1.79%)
Jul 23, 2008 1417 1467 1407 1452 0 +38.34(+2.71%)
Jul 22, 2008 1393 1432 1376 1414 0 +4.70(+0.33%)
Jul 21, 2008 1415 1431 1387 1409 0 -0.09(-0.01%)
Jul 18, 2008 1407 1466 1381 1409 0 +4.45(+0.32%)
Jul 17, 2008 1418 1436 1374 1405 0 -6.37(-0.45%)
Jul 16, 2008 1371 1425 1353 1411 0 +45.87(+3.36%)
Jul 15, 2008 1305 1401 1286 1365 0 +42.37(+3.20%)
Jul 14, 2008 1308 1338 1287 1323 0 +24.90(+1.92%)
Jul 11, 2008 1313 1328 1276 1298 0 -26.80(-2.02%)
Jul 10, 2008 1299 1349 1280 1325 0 +25.55(+1.97%)
Jul 09, 2008 1291 1324 1282 1299 0 +2.60(+0.20%)
Jul 08, 2008 1268 1313 1253 1297 0 +29.25(+2.31%)
Jul 07, 2008 1263 1292 1239 1267 0 +4.11(+0.33%)
Jul 04, 2008 1276 1288 1245 1263 0 +0.00(+0.00%)
Jul 03, 2008 1276 1288 1245 1263 0 -7.82(-0.62%)
Jul 02, 2008 1310 1327 1264 1271 0 -34.75(-2.66%)
Jul 01, 2008 1316 1344 1275 1306 0 -39.88(-2.96%)
Jun 30, 2008 1338 1377 1313 1346 0 +10.74(+0.80%)
Jun 27, 2008 1375 1397 1309 1335 0 -40.10(-2.92%)
Jun 26, 2008 1404 1416 1363 1375 0 -36.55(-2.59%)
Jun 25, 2008 1384 1427 1374 1412 0 +34.20(+2.48%)
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.