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 29, 2017 279.32 279.32 279.32 279.32 0 -2.23(-0.79%)
Dec 28, 2017 283.50 283.83 279.74 281.55 0 -1.63(-0.57%)
Dec 27, 2017 279.00 289.06 277.69 283.18 0 +4.91(+1.76%)
Dec 26, 2017 271.65 281.27 271.65 278.27 0 +4.54(+1.66%)
Dec 22, 2017 276.28 278.23 271.77 273.73 0 -0.29(-0.10%)
Dec 21, 2017 272.83 280.85 271.55 274.01 0 +1.84(+0.67%)
Dec 20, 2017 276.05 282.53 261.87 272.18 0 -7.47(-2.67%)
Dec 19, 2017 281.39 282.11 277.16 279.65 0 -1.75(-0.62%)
Dec 18, 2017 288.10 295.26 279.69 281.39 0 -10.83(-3.71%)
Dec 15, 2017 300.23 309.31 266.90 292.23 0 -7.59(-2.53%)
Dec 14, 2017 302.46 319.44 295.52 299.82 0 +1.30(+0.44%)
Dec 13, 2017 297.79 307.71 294.00 298.52 0 -2.85(-0.95%)
Dec 12, 2017 309.47 321.51 292.90 301.37 0 -3.21(-1.06%)
Dec 11, 2017 323.83 325.09 303.32 304.58 0 -21.81(-6.68%)
Dec 08, 2017 329.44 330.30 324.12 326.40 0 -4.35(-1.32%)
Dec 07, 2017 329.70 336.28 327.83 330.75 0 -0.62(-0.19%)
Dec 06, 2017 343.47 344.09 330.34 331.37 0 -13.52(-3.92%)
Dec 05, 2017 351.57 354.16 341.31 344.89 0 -4.73(-1.35%)
Dec 04, 2017 349.62 356.78 346.82 349.62 0 +2.28(+0.66%)
Dec 01, 2017 351.39 352.67 336.92 347.34 0 -2.93(-0.84%)
Nov 30, 2017 335.16 357.95 334.64 350.27 0 -4.23(-1.19%)
Nov 29, 2017 349.51 357.43 330.24 354.50 0 +2.78(+0.79%)
Nov 28, 2017 345.86 352.69 342.27 351.71 0 +5.49(+1.59%)
Nov 27, 2017 354.93 357.54 345.25 346.22 0 -5.29(-1.51%)
Nov 24, 2017 353.47 353.47 344.68 351.52 0 -1.45(-0.41%)
Nov 22, 2017 355.81 359.80 351.41 352.96 0 -1.55(-0.44%)
Nov 21, 2017 355.08 359.31 349.47 354.51 0 +1.90(+0.54%)
Nov 20, 2017 350.88 354.78 341.62 352.61 0 -0.90(-0.26%)
Nov 17, 2017 337.43 355.66 333.33 353.51 0 +5.60(+1.61%)
Nov 16, 2017 326.38 347.93 325.27 347.91 0 +23.21(+7.15%)
Nov 15, 2017 323.21 326.22 323.15 324.70 0 -0.38(-0.12%)
Nov 14, 2017 327.16 327.16 323.78 325.08 0 +1.19(+0.37%)
Nov 13, 2017 321.61 326.17 321.61 323.89 0 -0.98(-0.30%)
Nov 10, 2017 321.61 325.85 321.61 324.87 0 +2.61(+0.81%)
Nov 09, 2017 326.36 326.36 321.97 322.26 0 -3.12(-0.96%)
Nov 08, 2017 322.13 327.01 322.13 325.39 0 +4.84(+1.51%)
Nov 07, 2017 335.85 336.17 320.54 320.54 0 -17.39(-5.14%)
Nov 06, 2017 338.58 338.58 335.98 337.93 0 +1.76(+0.52%)
Nov 03, 2017 343.14 344.21 335.81 336.17 0 -9.33(-2.70%)
Nov 02, 2017 340.30 347.15 340.29 345.50 0 +11.31(+3.38%)
Nov 01, 2017 345.59 345.59 333.71 334.20 0 -11.72(-3.39%)
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%)
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.