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 (%)
Aug 31, 2010 865.75 1194 1173 1186 0 +4.38(+0.37%)
Aug 30, 2010 870.12 1194 1177 1182 0 -1.25(-0.11%)
Aug 27, 2010 868.55 1194 1169 1183 0 +5.70(+0.48%)
Aug 26, 2010 856.44 1189 1169 1178 0 +3.50(+0.30%)
Aug 25, 2010 849.47 1181 1159 1174 0 -1.04(-0.09%)
Aug 24, 2010 859.61 1187 1168 1175 0 -13.35(-1.12%)
Aug 23, 2010 859.72 1199 1175 1189 0 +7.71(+0.65%)
Aug 20, 2010 854.38 1191 1166 1181 0 +6.01(+0.51%)
Aug 19, 2010 860.27 1187 1162 1175 0 -8.86(-0.75%)
Aug 18, 2010 851.01 1190 1170 1184 0 +6.05(+0.51%)
Aug 17, 2010 866.65 1197 1170 1178 0 -5.40(-0.46%)
Aug 16, 2010 845.49 1187 1165 1183 0 +12.57(+1.07%)
Aug 13, 2010 848.62 1181 1157 1170 0 +4.47(+0.38%)
Aug 12, 2010 830.88 1175 1150 1166 0 +1.43(+0.12%)
Aug 11, 2010 843.15 1180 1152 1165 0 -17.00(-1.44%)
Aug 10, 2010 857.07 1188 1168 1182 0 -1.17(-0.10%)
Aug 09, 2010 874.59 1199 1175 1183 0 -7.30(-0.61%)
Aug 06, 2010 868.30 1197 1174 1190 0 +4.98(+0.42%)
Aug 05, 2010 877.86 1203 1173 1185 0 -16.66(-1.39%)
Aug 04, 2010 878.18 1209 1190 1202 0 +4.38(+0.37%)
Aug 03, 2010 876.19 1205 1189 1197 0 -4.27(-0.36%)
Aug 02, 2010 874.99 1207 1185 1202 0 +12.30(+1.03%)
Jul 30, 2010 867.08 1198 1171 1189 0 +2.12(+0.18%)
Jul 29, 2010 879.86 1206 1180 1187 0 -11.60(-0.97%)
Jul 28, 2010 881.01 1216 1194 1199 0 -13.93(-1.15%)
Jul 27, 2010 888.89 1226 1202 1213 0 +5.70(+0.47%)
Jul 26, 2010 870.38 1210 1185 1207 0 +12.20(+1.02%)
Jul 23, 2010 869.99 1201 1184 1195 0 +4.11(+0.35%)
Jul 22, 2010 859.70 1196 1174 1191 0 +19.63(+1.68%)
Jul 21, 2010 857.71 1188 1169 1171 0 -10.38(-0.88%)
Jul 20, 2010 857.79 1187 1165 1181 0 +0.98(+0.08%)
Jul 19, 2010 857.59 1190 1170 1180 0 +3.58(+0.30%)
Jul 16, 2010 857.53 1202 1174 1177 0 -27.08(-2.25%)
Jul 15, 2010 886.09 1212 1193 1204 0 -3.59(-0.30%)
Jul 14, 2010 882.86 1213 1194 1208 0 +3.34(+0.28%)
Jul 13, 2010 875.17 1210 1186 1204 0 +21.60(+1.83%)
Jul 12, 2010 863.01 1192 1178 1183 0 -2.65(-0.22%)
Jul 09, 2010 863.34 1192 1172 1185 0 +5.19(+0.44%)
Jul 08, 2010 851.09 1187 1164 1180 0 +15.46(+1.33%)
Jul 07, 2010 831.47 1170 1144 1165 0 +11.51(+1.00%)
Jul 06, 2010 834.94 1174 1145 1153 0 +3.11(+0.27%)
Jul 02, 2010 828.90 1162 1140 1150 0 -1.44(-0.13%)
Jul 01, 2010 834.65 1163 1137 1151 0 -4.98(-0.43%)
Jun 30, 2010 849.40 1181 1151 1156 0 -11.55(-0.99%)
Jun 29, 2010 857.99 1191 1162 1168 0 -15.00(-1.27%)
Jun 25, 2010 863.63 1204 1176 1183 0 -10.93(-0.92%)
Jun 24, 2010 863.68 1206 1175 1194 0 +0.23(+0.02%)
Jun 23, 2010 868.36 1201 1182 1194 0 +1.17(+0.10%)
Jun 22, 2010 881.92 1219 1190 1192 0 -16.85(-1.39%)
Jun 21, 2010 903.79 1231 1203 1209 0 -8.56(-0.70%)
Jun 18, 2010 896.86 1232 1210 1218 0 -6.25(-0.51%)
Jun 17, 2010 906.16 1241 1210 1224 0 -5.20(-0.42%)
Jun 16, 2010 910.29 1238 1221 1229 0 -8.21(-0.66%)
Jun 15, 2010 910.12 1241 1220 1238 0 +13.10(+1.07%)
Jun 14, 2010 905.03 1235 1212 1224 0 +3.41(+0.28%)
Jun 11, 2010 1202 1224 1195 1221 0 +11.87(+0.98%)
Jun 10, 2010 887.71 1223 1196 1209 0 +14.37(+1.20%)
Jun 09, 2010 873.26 1208 1186 1195 0 +2.86(+0.24%)
Jun 08, 2010 1192 1203 1175 1192 0 -0.45(-0.04%)
Jun 07, 2010 876.30 1210 1187 1192 0 -5.62(-0.47%)
Jun 04, 2010 878.65 1217 1192 1198 0 -24.41(-2.00%)
Jun 03, 2010 891.76 1226 1204 1222 0 +14.69(+1.22%)
Jun 02, 2010 868.77 1212 1183 1208 0 +23.99(+2.03%)
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.