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

Food - Major Diversified Sector (CIX: MSECTOR340 )

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 (%)
Oct 31, 2008 1152 1168 1138 1153 0 +8.31(+0.73%)
Oct 30, 2008 1153 1164 1121 1145 0 +21.31(+1.90%)
Oct 29, 2008 1157 1174 1114 1124 0 -18.54(-1.62%)
Oct 28, 2008 1075 1145 1041 1142 0 +84.42(+7.98%)
Oct 27, 2008 1057 1094 1040 1058 0 -6.11(-0.57%)
Oct 24, 2008 1059 1093 1045 1064 0 -52.41(-4.69%)
Oct 23, 2008 1127 1133 1062 1116 0 +4.76(+0.43%)
Oct 22, 2008 1133 1145 1086 1112 0 -42.91(-3.72%)
Oct 21, 2008 1155 1181 1151 1155 0 -13.21(-1.13%)
Oct 20, 2008 1155 1174 1136 1168 0 +40.26(+3.57%)
Oct 17, 2008 1075 1160 1065 1128 0 +40.16(+3.69%)
Oct 16, 2008 1066 1099 1035 1087 0 +28.66(+2.71%)
Oct 15, 2008 1122 1123 1054 1059 0 -64.38(-5.73%)
Oct 14, 2008 1184 1191 1117 1123 0 -19.33(-1.69%)
Oct 13, 2008 1131 1160 1117 1142 0 +57.62(+5.31%)
Oct 10, 2008 1070 1138 1013 1085 0 -22.37(-2.02%)
Oct 09, 2008 1202 1211 1106 1107 0 -92.37(-7.70%)
Oct 08, 2008 1236 1254 1196 1200 0 -38.67(-3.12%)
Oct 07, 2008 1285 1296 1232 1238 0 -32.35(-2.55%)
Oct 06, 2008 1290 1320 1247 1271 0 -44.11(-3.36%)
Oct 03, 2008 1335 1350 1308 1315 0 -12.46(-0.94%)
Oct 02, 2008 1316 1343 1308 1327 0 +4.38(+0.33%)
Oct 01, 2008 1289 1326 1278 1323 0 +20.88(+1.60%)
Sep 30, 2008 1287 1306 1274 1302 0 +27.07(+2.12%)
Sep 29, 2008 1303 1334 1272 1275 0 -40.90(-3.11%)
Sep 26, 2008 1305 1318 1299 1316 0 -3.41(-0.26%)
Sep 25, 2008 1308 1338 1297 1319 0 +17.44(+1.34%)
Sep 24, 2008 1307 1317 1289 1302 0 +0.61(+0.05%)
Sep 23, 2008 1313 1331 1293 1301 0 -11.67(-0.89%)
Sep 22, 2008 1347 1352 1307 1313 0 -55.87(-4.08%)
Sep 19, 2008 1365 1376 1290 1369 0 +38.85(+2.92%)
Sep 18, 2008 1336 1347 1306 1330 0 +24.71(+1.89%)
Sep 17, 2008 1323 1334 1299 1305 0 -32.79(-2.45%)
Sep 16, 2008 1308 1345 1302 1338 0 +13.24(+1.00%)
Sep 15, 2008 1315 1352 1306 1325 0 -11.12(-0.83%)
Sep 12, 2008 1331 1338 1318 1336 0 -2.57(-0.19%)
Sep 11, 2008 1322 1340 1307 1338 0 +20.03(+1.52%)
Sep 10, 2008 1318 1328 1310 1318 0 -3.40(-0.26%)
Sep 09, 2008 1327 1342 1319 1322 0 -8.36(-0.63%)
Sep 08, 2008 1318 1332 1306 1330 0 +20.45(+1.56%)
Sep 05, 2008 1279 1313 1270 1310 0 +28.86(+2.25%)
Sep 04, 2008 1277 1294 1266 1281 0 +2.04(+0.16%)
Sep 03, 2008 1279 1290 1266 1279 0 -5.33(-0.42%)
Sep 02, 2008 1278 1301 1270 1284 0 +16.49(+1.30%)
Sep 01, 2008 1289 1293 1265 1268 0 +0.00(+0.00%)
Aug 29, 2008 1289 1293 1265 1268 0 -25.48(-1.97%)
Aug 28, 2008 1298 1299 1282 1293 0 -0.20(-0.02%)
Aug 27, 2008 1290 1301 1282 1293 0 +6.01(+0.47%)
Aug 26, 2008 1294 1297 1282 1287 0 -6.94(-0.54%)
Aug 25, 2008 1306 1311 1290 1294 0 -16.45(-1.26%)
Aug 22, 2008 1318 1319 1292 1311 0 -1.97(-0.15%)
Aug 21, 2008 1309 1321 1302 1313 0 -1.94(-0.15%)
Aug 20, 2008 1312 1319 1293 1314 0 +3.32(+0.25%)
Aug 19, 2008 1306 1320 1303 1311 0 -2.33(-0.18%)
Aug 18, 2008 1324 1330 1309 1313 0 -8.42(-0.64%)
Aug 15, 2008 1312 1326 1303 1322 0 +9.86(+0.75%)
Aug 14, 2008 1309 1322 1298 1312 0 -4.37(-0.33%)
Aug 13, 2008 1313 1320 1301 1316 0 +8.00(+0.61%)
Aug 12, 2008 1302 1320 1298 1308 0 -5.69(-0.43%)
Aug 11, 2008 1307 1319 1299 1314 0 +2.52(+0.19%)
Aug 08, 2008 1270 1314 1267 1312 0 +31.55(+2.46%)
Aug 07, 2008 1293 1303 1274 1280 0 -19.46(-1.50%)
Aug 06, 2008 1293 1306 1287 1300 0 +3.46(+0.27%)
Aug 05, 2008 1294 1303 1286 1296 0 +8.50(+0.66%)
Aug 04, 2008 1264 1293 1255 1288 0 +6.21(+0.48%)
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.