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 (%)
Dec 31, 2015 317.34 317.34 317.34 317.34 0 -2.39(-0.75%)
Dec 30, 2015 322.26 326.62 319.50 319.73 0 -3.92(-1.21%)
Dec 29, 2015 328.32 315.38 308.46 323.65 0 -4.67(-1.42%)
Dec 28, 2015 322.71 332.39 319.97 328.32 0 +1.15(+0.35%)
Dec 24, 2015 327.16 327.16 327.16 327.16 0 -0.82(-0.25%)
Dec 23, 2015 334.48 337.94 320.91 327.98 0 -6.16(-1.84%)
Dec 22, 2015 338.92 338.92 330.52 334.14 0 -3.02(-0.90%)
Dec 21, 2015 332.76 338.26 329.20 337.16 0 +6.21(+1.88%)
Dec 18, 2015 330.65 333.04 324.00 330.95 0 -2.61(-0.78%)
Dec 17, 2015 333.39 337.21 325.38 333.56 0 -1.92(-0.57%)
Dec 16, 2015 326.53 321.20 308.02 335.48 0 +11.37(+3.51%)
Dec 15, 2015 328.28 331.36 323.01 324.11 0 -3.02(-0.92%)
Dec 14, 2015 323.27 332.16 318.26 327.13 0 +4.19(+1.30%)
Dec 11, 2015 326.51 316.42 305.55 322.95 0 -6.64(-2.02%)
Dec 10, 2015 329.41 335.68 327.72 329.59 0 +1.45(+0.44%)
Dec 09, 2015 331.60 339.18 326.44 328.14 0 -6.93(-2.07%)
Dec 08, 2015 326.67 338.47 323.92 335.07 0 +6.81(+2.08%)
Dec 07, 2015 327.60 334.19 323.37 328.26 0 -0.76(-0.23%)
Dec 04, 2015 329.33 336.25 324.04 329.02 0 -0.35(-0.11%)
Dec 03, 2015 323.92 339.84 319.98 329.37 0 +5.90(+1.82%)
Dec 02, 2015 334.05 336.46 321.02 323.47 0 -11.67(-3.48%)
Dec 01, 2015 333.93 325.81 313.19 335.13 0 +2.85(+0.86%)
Nov 30, 2015 333.33 335.36 322.23 332.28 0 -2.43(-0.72%)
Nov 27, 2015 329.05 320.93 310.72 334.71 0 +3.08(+0.93%)
Nov 25, 2015 331.63 331.63 331.63 331.63 0 +3.35(+1.02%)
Nov 24, 2015 322.69 331.98 320.44 328.29 0 +3.68(+1.13%)
Nov 23, 2015 324.44 325.76 324.44 324.61 0 +5.78(+1.81%)
Nov 20, 2015 315.20 321.68 309.65 318.82 0 +6.04(+1.93%)
Nov 19, 2015 314.02 318.24 308.23 312.79 0 -1.98(-0.63%)
Nov 18, 2015 312.80 318.69 306.47 314.76 0 +1.19(+0.38%)
Nov 17, 2015 315.64 318.25 312.53 313.57 0 -2.86(-0.90%)
Nov 16, 2015 316.44 305.62 295.51 316.43 0 +0.43(+0.14%)
Nov 13, 2015 321.27 307.43 300.02 316.00 0 -4.83(-1.51%)
Nov 12, 2015 321.98 328.08 313.14 320.83 0 -2.40(-0.74%)
Nov 11, 2015 336.73 334.55 305.24 323.23 0 -12.35(-3.68%)
Nov 10, 2015 364.30 355.42 313.63 335.58 0 -37.41(-10.03%)
Nov 09, 2015 372.13 379.93 363.15 372.98 0 +1.17(+0.31%)
Nov 06, 2015 369.88 381.14 358.55 371.82 0 +7.64(+2.10%)
Nov 05, 2015 368.91 375.20 357.60 364.17 0 -5.42(-1.47%)
Nov 04, 2015 370.97 358.93 346.25 369.59 0 -1.10(-0.30%)
Nov 03, 2015 358.06 375.36 354.50 370.70 0 +11.25(+3.13%)
Nov 02, 2015 364.23 365.16 351.10 359.45 0 -0.00(-0.00%)
Oct 30, 2015 371.09 378.29 356.32 359.45 0 -12.51(-3.36%)
Oct 29, 2015 383.44 401.90 368.19 371.96 0 +7.00(+1.92%)
Oct 28, 2015 353.96 366.36 344.38 364.96 0 +14.82(+4.23%)
Oct 27, 2015 343.05 340.37 323.79 350.14 0 +6.43(+1.87%)
Oct 26, 2015 348.49 356.13 338.77 343.71 0 -4.20(-1.21%)
Oct 23, 2015 344.85 350.83 335.12 347.91 0 +6.74(+1.98%)
Oct 22, 2015 335.65 344.31 330.59 341.17 0 +6.82(+2.04%)
Oct 21, 2015 330.42 342.76 324.52 334.35 0 +4.34(+1.32%)
Oct 20, 2015 333.21 342.76 326.88 330.01 0 -3.09(-0.93%)
Oct 19, 2015 333.64 344.52 328.77 333.11 0 -0.76(-0.23%)
Oct 16, 2015 345.94 347.98 329.91 333.86 0 -10.24(-2.98%)
Oct 15, 2015 331.87 350.32 319.85 344.10 0 +14.64(+4.44%)
Oct 14, 2015 347.05 347.68 328.93 329.46 0 -14.00(-4.08%)
Oct 13, 2015 350.89 363.06 335.49 343.46 0 -9.74(-2.76%)
Oct 12, 2015 355.95 361.77 347.76 353.20 0 -2.68(-0.75%)
Oct 09, 2015 349.61 361.49 343.26 355.89 0 +5.66(+1.61%)
Oct 08, 2015 342.62 355.97 325.98 350.23 0 +7.81(+2.28%)
Oct 07, 2015 335.12 346.41 327.10 342.42 0 +8.34(+2.50%)
Oct 06, 2015 338.27 341.62 320.66 334.09 0 -5.58(-1.64%)
Oct 05, 2015 315.21 343.37 308.95 339.67 0 +27.79(+8.91%)
Oct 02, 2015 309.78 315.17 299.30 311.88 0 +0.23(+0.07%)
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.