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 30, 2020 172.21 173.51 166.93 167.98 0 -5.53(-3.19%)
Oct 29, 2020 169.60 176.28 166.67 173.51 0 +2.84(+1.66%)
Oct 28, 2020 172.84 175.70 162.85 170.67 0 -5.12(-2.91%)
Oct 27, 2020 182.30 182.30 172.40 175.79 0 -6.84(-3.74%)
Oct 26, 2020 183.55 188.49 178.02 182.63 0 -4.02(-2.15%)
Oct 23, 2020 187.29 189.25 184.36 186.64 0 +0.00(+0.00%)
Oct 22, 2020 181.11 188.27 181.11 186.64 0 +3.78(+2.07%)
Oct 21, 2020 189.70 190.94 182.21 182.86 0 -7.29(-3.83%)
Oct 20, 2020 190.80 194.38 188.85 190.15 0 +1.61(+0.85%)
Oct 19, 2020 199.64 199.64 187.89 188.54 0 -7.40(-3.78%)
Oct 16, 2020 195.69 201.15 189.84 195.94 0 +0.21(+0.11%)
Oct 15, 2020 211.68 212.33 190.85 195.73 0 -17.91(-8.38%)
Oct 14, 2020 214.92 217.53 202.91 213.63 0 -1.59(-0.74%)
Oct 13, 2020 201.87 218.15 199.60 215.22 0 +9.97(+4.86%)
Oct 12, 2020 206.77 208.83 199.94 205.25 0 +0.10(+0.05%)
Oct 09, 2020 194.07 209.05 193.75 205.14 0 +12.05(+6.24%)
Oct 08, 2020 187.40 193.91 186.10 193.10 0 +6.13(+3.28%)
Oct 07, 2020 179.32 187.30 171.63 186.97 0 +13.01(+7.48%)
Oct 06, 2020 173.64 179.27 171.68 173.96 0 +1.43(+0.83%)
Oct 05, 2020 180.80 185.23 168.75 172.53 0 -9.77(-5.36%)
Oct 02, 2020 184.90 186.20 181.18 182.30 0 -4.88(-2.61%)
Oct 01, 2020 186.53 190.99 178.72 187.18 0 +5.22(+2.87%)
Sep 30, 2020 187.82 194.33 176.00 181.96 0 -5.21(-2.78%)
Sep 29, 2020 193.35 198.89 184.56 187.17 0 -6.44(-3.33%)
Sep 28, 2020 189.05 197.84 186.12 193.61 0 +5.53(+2.94%)
Sep 25, 2020 186.77 200.44 186.77 188.07 0 +1.08(+0.58%)
Sep 24, 2020 199.78 199.88 183.74 186.99 0 -5.18(-2.70%)
Sep 23, 2020 203.89 210.08 190.22 192.17 0 -13.02(-6.35%)
Sep 22, 2020 201.25 215.29 193.69 205.19 0 +1.96(+0.96%)
Sep 21, 2020 237.74 244.26 197.05 203.24 0 -36.76(-15.32%)
Sep 18, 2020 233.49 249.60 230.56 240.00 0 +7.16(+3.08%)
Sep 17, 2020 234.46 257.58 230.56 232.84 0 -17.25(-6.90%)
Sep 16, 2020 261.97 308.53 242.60 250.09 0 -11.69(-4.47%)
Sep 15, 2020 238.02 271.55 238.02 261.78 0 +23.10(+9.68%)
Sep 14, 2020 207.75 251.70 205.47 238.68 0 +37.11(+18.41%)
Sep 11, 2020 192.45 202.71 190.82 201.57 0 +11.07(+5.81%)
Sep 10, 2020 210.31 218.78 187.62 190.50 0 -19.81(-9.42%)
Sep 09, 2020 192.83 212.36 183.14 210.30 0 +14.55(+7.43%)
Sep 08, 2020 184.04 203.25 184.04 195.76 0 +15.95(+8.87%)
Sep 04, 2020 171.34 180.13 170.04 179.80 0 +10.39(+6.14%)
Sep 03, 2020 178.15 181.13 165.26 169.41 0 -7.39(-4.18%)
Sep 02, 2020 160.05 180.05 157.77 176.80 0 +11.74(+7.11%)
Sep 01, 2020 171.39 173.99 160.29 165.06 0 -3.79(-2.25%)
Aug 31, 2020 176.02 178.62 166.58 168.85 0 -7.16(-4.07%)
Aug 28, 2020 173.71 180.88 161.37 176.02 0 -3.68(-2.05%)
Aug 27, 2020 177.86 183.60 174.23 179.70 0 +6.58(+3.80%)
Aug 26, 2020 187.50 194.34 173.12 173.12 0 -17.25(-9.06%)
Aug 25, 2020 181.59 197.23 178.96 190.37 0 +14.27(+8.10%)
Aug 24, 2020 215.97 219.99 170.66 176.11 0 -32.90(-15.74%)
Aug 21, 2020 187.48 221.53 184.26 209.00 0 +16.50(+8.57%)
Aug 20, 2020 167.01 201.81 167.01 192.50 0 +22.92(+13.52%)
Aug 19, 2020 149.74 174.35 144.97 169.58 0 +18.91(+12.55%)
Aug 18, 2020 174.77 176.11 143.28 150.67 0 -23.65(-13.56%)
Aug 17, 2020 152.98 200.51 148.59 174.31 0 +25.31(+16.99%)
Aug 14, 2020 137.35 150.37 135.72 149.00 0 +14.84(+11.06%)
Aug 13, 2020 131.32 140.67 129.51 134.16 0 +8.27(+6.57%)
Aug 12, 2020 121.99 128.50 119.71 125.89 0 +3.45(+2.82%)
Aug 11, 2020 129.01 129.80 118.39 122.45 0 -6.06(-4.72%)
Aug 10, 2020 129.23 136.84 125.32 128.51 0 -0.46(-0.35%)
Aug 07, 2020 124.41 139.71 124.41 128.96 0 +6.19(+5.04%)
Aug 06, 2020 116.16 123.75 114.48 122.78 0 +7.92(+6.89%)
Aug 05, 2020 111.52 116.16 110.61 114.86 0 +2.63(+2.35%)
Aug 04, 2020 113.53 116.78 110.92 112.23 0 +0.65(+0.58%)
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.