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

Dairy Products Sector (CIX: MSECTOR344 )

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, 2013 392.50 393.76 378.25 380.22 0 -10.32(-2.64%)
Oct 30, 2013 400.59 403.43 388.53 390.54 0 -16.72(-4.11%)
Oct 29, 2013 408.22 412.62 399.37 407.26 0 -2.73(-0.67%)
Oct 28, 2013 407.72 411.63 402.43 410.00 0 +0.89(+0.22%)
Oct 25, 2013 400.31 411.74 399.04 409.10 0 +6.65(+1.65%)
Oct 24, 2013 401.04 406.33 394.94 402.45 0 -0.87(-0.22%)
Oct 23, 2013 399.32 408.16 391.83 403.32 0 -1.76(-0.43%)
Oct 22, 2013 408.10 416.47 394.01 405.07 0 -4.76(-1.16%)
Oct 21, 2013 409.52 420.98 407.51 409.84 0 -2.86(-0.69%)
Oct 18, 2013 397.89 415.62 394.19 412.70 0 +18.19(+4.61%)
Oct 17, 2013 380.82 402.27 381.13 394.51 0 +10.11(+2.63%)
Oct 16, 2013 381.78 391.96 378.81 384.40 0 +0.74(+0.19%)
Oct 15, 2013 385.48 387.86 375.67 383.66 0 -5.06(-1.30%)
Oct 14, 2013 373.18 392.27 366.56 388.71 0 +9.40(+2.48%)
Oct 11, 2013 337.45 384.92 335.24 379.32 0 +37.04(+10.82%)
Oct 10, 2013 327.97 342.28 326.93 342.28 0 +15.64(+4.79%)
Oct 09, 2013 322.09 329.42 321.80 326.64 0 +3.71(+1.15%)
Oct 08, 2013 324.50 330.67 322.02 322.93 0 -2.97(-0.91%)
Oct 07, 2013 310.72 335.09 313.50 325.90 0 +9.34(+2.95%)
Oct 04, 2013 310.13 321.67 308.58 316.56 0 +5.56(+1.79%)
Oct 03, 2013 311.12 315.39 308.01 311.00 0 -4.69(-1.49%)
Oct 02, 2013 305.85 319.90 307.17 315.69 0 +0.07(+0.02%)
Oct 01, 2013 314.20 321.58 309.16 315.62 0 -2.68(-0.84%)
Sep 27, 2013 315.95 322.67 311.35 318.30 0 -0.05(-0.02%)
Sep 26, 2013 317.91 323.15 315.25 318.35 0 +2.94(+0.93%)
Sep 25, 2013 318.45 321.53 313.81 315.41 0 -1.30(-0.41%)
Sep 24, 2013 309.16 325.32 312.39 316.70 0 +2.98(+0.95%)
Sep 23, 2013 313.51 325.88 309.73 313.72 0 -5.37(-1.68%)
Sep 20, 2013 292.91 321.22 292.96 319.09 0 +23.76(+8.05%)
Sep 19, 2013 297.20 300.67 290.37 295.33 0 -3.23(-1.08%)
Sep 18, 2013 297.32 305.42 297.34 298.56 0 -2.11(-0.70%)
Sep 17, 2013 296.04 303.93 298.47 300.67 0 +0.06(+0.02%)
Sep 16, 2013 300.96 304.92 297.32 300.61 0 +1.78(+0.60%)
Sep 13, 2013 298.08 307.54 295.34 298.83 0 +1.14(+0.38%)
Sep 12, 2013 301.25 305.97 297.24 297.68 0 -3.68(-1.22%)
Sep 11, 2013 302.24 309.02 298.08 301.37 0 -2.68(-0.88%)
Sep 10, 2013 306.87 311.44 301.20 304.05 0 -4.90(-1.58%)
Sep 09, 2013 293.58 311.35 295.42 308.94 0 +13.68(+4.63%)
Sep 06, 2013 296.20 305.84 292.49 295.26 0 -2.75(-0.92%)
Sep 05, 2013 308.74 312.28 294.78 298.01 0 -12.18(-3.93%)
Sep 04, 2013 310.10 313.29 306.63 310.19 0 -1.94(-0.62%)
Sep 03, 2013 307.04 318.36 307.08 312.13 0 +5.32(+1.73%)
Aug 30, 2013 306.81 306.81 306.81 0 -11.15(-3.51%)
Aug 29, 2013 308.43 319.06 311.21 317.96 0 +6.27(+2.01%)
Aug 28, 2013 315.21 319.12 310.96 311.69 0 -3.13(-1.00%)
Aug 27, 2013 319.34 325.04 312.19 314.82 0 -23.17(-6.86%)
Aug 26, 2013 341.15 342.69 336.25 338.00 0 -2.83(-0.83%)
Aug 23, 2013 338.43 344.75 336.61 340.83 0 +0.05(+0.01%)
Aug 22, 2013 341.58 343.92 334.56 340.79 0 +1.23(+0.36%)
Aug 21, 2013 340.84 345.54 337.11 339.56 0 -2.94(-0.86%)
Aug 20, 2013 339.36 344.62 338.38 342.50 0 +4.59(+1.36%)
Aug 19, 2013 342.57 346.60 336.23 337.91 0 -5.42(-1.58%)
Aug 16, 2013 346.38 349.11 340.22 343.32 0 -3.99(-1.15%)
Aug 15, 2013 354.27 356.60 343.36 347.31 0 -11.72(-3.26%)
Aug 14, 2013 365.34 368.71 356.82 359.03 0 -5.87(-1.61%)
Aug 13, 2013 367.84 371.38 362.95 364.89 0 -2.75(-0.75%)
Aug 12, 2013 358.89 371.28 355.46 367.65 0 +2.69(+0.74%)
Aug 09, 2013 356.99 370.65 353.39 364.96 0 +5.64(+1.57%)
Aug 08, 2013 358.06 362.83 350.07 359.32 0 -21.71(-5.70%)
Aug 07, 2013 385.41 389.11 379.75 381.03 0 -6.09(-1.57%)
Aug 06, 2013 389.39 393.09 385.20 387.12 0 -3.74(-0.96%)
Aug 05, 2013 384.75 394.84 384.92 390.86 0 +5.36(+1.39%)
Aug 02, 2013 379.64 389.13 375.11 385.50 0 +3.53(+0.92%)
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.