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, 2017 331.59 347.22 331.59 345.92 0 +12.37(+3.71%)
Oct 30, 2017 340.71 341.69 327.69 333.55 0 -6.84(-2.01%)
Oct 27, 2017 344.29 344.29 339.41 340.38 0 -5.21(-1.51%)
Oct 26, 2017 347.06 347.87 343.96 345.59 0 -0.98(-0.28%)
Oct 25, 2017 349.62 350.23 345.37 346.57 0 -4.47(-1.27%)
Oct 24, 2017 347.38 353.25 344.16 351.04 0 +6.31(+1.83%)
Oct 23, 2017 342.77 345.05 342.77 344.72 0 -0.73(-0.21%)
Oct 20, 2017 348.92 351.19 343.12 345.45 0 -3.05(-0.87%)
Oct 19, 2017 349.02 349.02 343.62 348.50 0 -5.40(-1.53%)
Oct 18, 2017 361.72 362.04 352.73 353.90 0 -4.88(-1.36%)
Oct 17, 2017 368.23 368.23 355.20 358.79 0 -2.74(-0.76%)
Oct 16, 2017 352.41 365.75 350.06 361.52 0 +8.79(+2.49%)
Oct 13, 2017 358.59 361.20 348.82 352.73 0 -6.19(-1.72%)
Oct 12, 2017 348.17 365.10 347.20 358.92 0 +11.07(+3.18%)
Oct 11, 2017 345.57 348.17 343.62 347.85 0 +4.69(+1.37%)
Oct 10, 2017 337.91 343.81 334.69 343.16 0 +17.45(+5.36%)
Oct 09, 2017 344.02 344.02 322.78 325.71 0 -10.82(-3.22%)
Oct 06, 2017 327.09 336.86 326.76 336.53 0 +11.07(+3.40%)
Oct 05, 2017 328.11 328.42 323.18 325.46 0 +3.24(+1.01%)
Oct 04, 2017 325.47 326.78 320.92 322.22 0 +0.65(+0.20%)
Oct 03, 2017 317.66 325.80 317.66 321.57 0 +5.86(+1.86%)
Oct 02, 2017 308.87 317.01 306.59 315.71 0 +7.49(+2.43%)
Sep 29, 2017 319.29 319.29 306.92 308.22 0 -2.28(-0.73%)
Sep 28, 2017 333.29 333.29 305.94 310.50 0 -21.16(-6.38%)
Sep 27, 2017 318.64 332.64 315.38 331.66 0 +10.90(+3.40%)
Sep 26, 2017 316.52 322.06 316.52 320.76 0 +2.28(+0.72%)
Sep 25, 2017 315.55 321.73 315.55 318.48 0 +5.38(+1.72%)
Sep 22, 2017 314.73 316.03 311.96 313.10 0 +0.21(+0.07%)
Sep 21, 2017 315.44 317.45 311.59 312.89 0 -2.99(-0.95%)
Sep 20, 2017 324.03 324.03 314.91 315.89 0 -2.60(-0.82%)
Sep 19, 2017 312.24 319.47 310.94 318.49 0 +9.68(+3.13%)
Sep 18, 2017 304.58 318.91 304.58 308.82 0 +5.21(+1.72%)
Sep 15, 2017 291.78 304.91 290.32 303.61 0 +12.98(+4.47%)
Sep 14, 2017 290.63 291.60 286.72 290.63 0 -0.98(-0.33%)
Sep 13, 2017 292.12 297.81 287.50 291.60 0 +2.75(+0.95%)
Sep 12, 2017 279.41 294.06 254.02 288.85 0 -1.30(-0.45%)
Sep 11, 2017 292.91 293.17 283.43 290.15 0 +6.56(+2.31%)
Sep 08, 2017 289.52 291.14 282.94 283.60 0 -1.69(-0.59%)
Sep 07, 2017 292.12 295.79 283.66 285.29 0 -6.84(-2.34%)
Sep 06, 2017 295.72 296.44 291.00 292.12 0 -3.45(-1.17%)
Sep 05, 2017 296.62 301.11 293.36 295.57 0 +1.23(+0.42%)
Sep 01, 2017 301.37 304.46 288.48 294.34 0 -7.68(-2.54%)
Aug 31, 2017 305.28 309.18 301.04 302.02 0 -4.04(-1.32%)
Aug 30, 2017 304.11 308.01 301.83 306.06 0 -1.30(-0.42%)
Aug 29, 2017 313.55 313.87 305.41 307.36 0 -6.51(-2.07%)
Aug 28, 2017 321.06 325.94 310.94 313.87 0 -9.77(-3.02%)
Aug 25, 2017 312.89 325.27 312.89 323.64 0 +3.91(+1.22%)
Aug 24, 2017 314.85 322.01 314.85 319.73 0 +1.70(+0.53%)
Aug 23, 2017 318.33 321.29 314.00 318.04 0 -0.72(-0.23%)
Aug 22, 2017 319.18 320.16 318.65 318.75 0 +1.64(+0.52%)
Aug 21, 2017 308.65 318.09 308.65 317.11 0 -1.63(-0.51%)
Aug 18, 2017 319.07 320.58 315.81 318.74 0 -2.93(-0.91%)
Aug 17, 2017 327.21 327.86 320.38 321.67 0 -7.81(-2.37%)
Aug 16, 2017 325.92 329.49 325.92 329.49 0 +0.71(+0.21%)
Aug 15, 2017 334.31 335.62 328.78 328.78 0 -3.06(-0.92%)
Aug 14, 2017 329.56 331.84 329.56 331.84 0 +3.58(+1.09%)
Aug 11, 2017 325.18 334.77 323.55 328.26 0 +0.32(+0.10%)
Aug 10, 2017 323.38 327.93 323.05 327.93 0 +3.58(+1.10%)
Aug 09, 2017 323.08 332.82 319.47 324.35 0 -0.32(-0.10%)
Aug 08, 2017 310.81 325.98 309.88 324.68 0 +14.48(+4.67%)
Aug 07, 2017 308.86 316.35 305.97 310.20 0 +6.55(+2.16%)
Aug 04, 2017 312.44 312.44 300.39 303.65 0 -10.22(-3.26%)
Aug 03, 2017 316.28 318.08 313.35 313.87 0 -2.34(-0.74%)
Aug 02, 2017 318.52 320.12 313.81 316.21 0 -4.23(-1.32%)
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.