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

Processed & Packaged Goods Sector (CIX: MSECTOR342 )

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 1043 1069 1032 1052 0 +9.12(+0.87%)
Oct 30, 2008 1047 1065 1016 1043 0 +17.51(+1.71%)
Oct 29, 2008 1037 1065 1011 1025 0 -10.97(-1.06%)
Oct 28, 2008 982.95 1043 962.35 1036 0 +71.00(+7.36%)
Oct 27, 2008 975.89 1003 954.35 965.16 0 -17.75(-1.81%)
Oct 24, 2008 960.41 1008 952.76 982.91 0 -38.41(-3.76%)
Oct 23, 2008 1014 1041 981.83 1021 0 +12.60(+1.25%)
Oct 22, 2008 1025 1037 987.83 1009 0 -42.71(-4.06%)
Oct 21, 2008 1060 1080 1044 1051 0 -30.51(-2.82%)
Oct 20, 2008 1063 1088 1043 1082 0 +40.37(+3.88%)
Oct 17, 2008 1010 1070 1001 1042 0 +19.64(+1.92%)
Oct 16, 2008 999.74 1030 971.85 1022 0 +26.18(+2.63%)
Oct 15, 2008 1036 1048 988.50 995.75 0 -58.85(-5.58%)
Oct 14, 2008 1082 1105 1033 1055 0 -37.11(-3.40%)
Oct 13, 2008 1050 1107 1031 1092 0 +72.19(+7.08%)
Oct 10, 2008 1006 1075 953.96 1020 0 -33.90(-3.22%)
Oct 09, 2008 1122 1137 1040 1053 0 -71.84(-6.38%)
Oct 08, 2008 1145 1168 1112 1125 0 -39.32(-3.38%)
Oct 07, 2008 1203 1213 1159 1165 0 -19.07(-1.61%)
Oct 06, 2008 1199 1218 1150 1184 0 -35.57(-2.92%)
Oct 03, 2008 1240 1255 1213 1219 0 -11.02(-0.90%)
Oct 02, 2008 1236 1250 1222 1230 0 -19.72(-1.58%)
Oct 01, 2008 1230 1259 1224 1250 0 +16.60(+1.35%)
Sep 30, 2008 1219 1241 1208 1233 0 +28.02(+2.32%)
Sep 29, 2008 1235 1253 1193 1205 0 -44.16(-3.53%)
Sep 26, 2008 1237 1259 1229 1250 0 -4.09(-0.33%)
Sep 25, 2008 1247 1267 1240 1254 0 +22.12(+1.80%)
Sep 24, 2008 1237 1247 1219 1231 0 -2.75(-0.22%)
Sep 23, 2008 1247 1265 1229 1234 0 -1.63(-0.13%)
Sep 22, 2008 1262 1269 1230 1236 0 -30.23(-2.39%)
Sep 19, 2008 1274 1296 1242 1266 0 +8.64(+0.69%)
Sep 18, 2008 1251 1274 1229 1257 0 +18.13(+1.46%)
Sep 17, 2008 1255 1274 1232 1239 0 -25.30(-2.00%)
Sep 16, 2008 1248 1272 1238 1265 0 +4.17(+0.33%)
Sep 15, 2008 1256 1280 1249 1260 0 -14.35(-1.13%)
Sep 12, 2008 1253 1277 1248 1275 0 +13.51(+1.07%)
Sep 11, 2008 1243 1263 1234 1261 0 +11.26(+0.90%)
Sep 10, 2008 1252 1260 1237 1250 0 +4.85(+0.39%)
Sep 09, 2008 1244 1262 1236 1245 0 +4.31(+0.35%)
Sep 08, 2008 1238 1250 1224 1241 0 +5.03(+0.41%)
Sep 05, 2008 1222 1240 1217 1236 0 +15.52(+1.27%)
Sep 04, 2008 1227 1239 1215 1220 0 +8.08(+0.67%)
Sep 03, 2008 1216 1223 1203 1212 0 -18.41(-1.50%)
Sep 02, 2008 1226 1247 1220 1231 0 +16.21(+1.33%)
Sep 01, 2008 1224 1231 1212 1214 0 +0.00(+0.00%)
Aug 29, 2008 1224 1231 1212 1214 0 -14.39(-1.17%)
Aug 28, 2008 1225 1233 1218 1229 0 +6.37(+0.52%)
Aug 27, 2008 1214 1225 1208 1222 0 +7.26(+0.60%)
Aug 26, 2008 1221 1226 1209 1215 0 -7.77(-0.64%)
Aug 25, 2008 1234 1238 1217 1223 0 -13.98(-1.13%)
Aug 22, 2008 1234 1243 1228 1237 0 +6.39(+0.52%)
Aug 21, 2008 1230 1237 1219 1231 0 -4.63(-0.37%)
Aug 20, 2008 1235 1242 1222 1235 0 +1.56(+0.13%)
Aug 19, 2008 1232 1244 1224 1234 0 -6.75(-0.54%)
Aug 18, 2008 1253 1257 1234 1240 0 -8.77(-0.70%)
Aug 15, 2008 1246 1256 1237 1249 0 +5.64(+0.45%)
Aug 14, 2008 1237 1257 1227 1244 0 -5.27(-0.42%)
Aug 13, 2008 1246 1258 1237 1249 0 +2.30(+0.18%)
Aug 12, 2008 1242 1253 1232 1246 0 +2.75(+0.22%)
Aug 11, 2008 1240 1250 1230 1244 0 +3.08(+0.25%)
Aug 08, 2008 1212 1244 1209 1241 0 +26.91(+2.22%)
Aug 07, 2008 1220 1227 1206 1214 0 -18.96(-1.54%)
Aug 06, 2008 1223 1235 1214 1233 0 +8.99(+0.73%)
Aug 05, 2008 1213 1228 1206 1224 0 +21.05(+1.75%)
Aug 04, 2008 1190 1208 1185 1203 0 +13.61(+1.14%)
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.