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

Food - Major Diversified Sector (CIX: MSECTOR340 )

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 (%)
Feb 26, 2010 1168 1172 1154 1160 0 -10.04(-0.86%)
Feb 25, 2010 1169 1176 1158 1170 0 -8.69(-0.74%)
Feb 24, 2010 1182 1186 1174 1178 0 -0.71(-0.06%)
Feb 23, 2010 1179 1189 1171 1179 0 +3.16(+0.27%)
Feb 22, 2010 1175 1182 1166 1176 0 +0.48(+0.04%)
Feb 19, 2010 1168 1181 1164 1175 0 +5.34(+0.46%)
Feb 18, 2010 1161 1171 1156 1170 0 +9.86(+0.85%)
Feb 17, 2010 1165 1169 1152 1160 0 -6.70(-0.57%)
Feb 16, 2010 1155 1167 1142 1167 0 +1.41(+0.12%)
Feb 12, 2010 1165 1165 1165 0 +2.25(+0.19%)
Feb 11, 2010 1161 1168 1150 1163 0 +4.16(+0.36%)
Feb 10, 2010 1159 1164 1151 1159 0 +1.06(+0.09%)
Feb 09, 2010 1144 1164 1141 1158 0 +13.79(+1.21%)
Feb 08, 2010 1142 1151 1138 1144 0 +2.66(+0.23%)
Feb 05, 2010 1134 1147 1119 1142 0 +4.16(+0.37%)
Feb 04, 2010 1135 1145 1122 1137 0 -10.51(-0.92%)
Feb 03, 2010 1147 1163 1140 1148 0 -3.30(-0.29%)
Feb 02, 2010 1138 1156 1133 1151 0 +17.99(+1.59%)
Feb 01, 2010 1128 1137 1119 1133 0 +12.12(+1.08%)
Jan 29, 2010 1134 1140 1120 1121 0 -14.86(-1.31%)
Jan 28, 2010 1138 1150 1128 1136 0 -3.81(-0.33%)
Jan 27, 2010 1117 1145 1117 1140 0 +22.85(+2.05%)
Jan 26, 2010 1099 1120 1093 1117 0 +3.75(+0.34%)
Jan 25, 2010 1108 1120 1105 1113 0 -1.43(-0.13%)
Jan 22, 2010 1116 1128 1113 1115 0 -11.83(-1.05%)
Jan 21, 2010 1141 1145 1120 1126 0 -18.81(-1.64%)
Jan 20, 2010 1140 1150 1132 1145 0 -22.28(-1.91%)
Jan 19, 2010 1152 1169 1141 1168 0 -1.77(-0.15%)
Jan 15, 2010 1169 1169 1169 0 +10.70(+0.92%)
Jan 14, 2010 1169 1174 1146 1159 0 -3.01(-0.26%)
Jan 13, 2010 1173 1189 1157 1162 0 +2.02(+0.17%)
Jan 12, 2010 1142 1162 1138 1160 0 +15.01(+1.31%)
Jan 11, 2010 1150 1155 1137 1145 0 -3.67(-0.32%)
Jan 08, 2010 1144 1150 1134 1148 0 -0.18(-0.02%)
Jan 07, 2010 1152 1154 1136 1148 0 -2.49(-0.22%)
Jan 06, 2010 1131 1157 1123 1151 0 +6.00(+0.52%)
Jan 05, 2010 1133 1149 1121 1145 0 +38.07(+3.44%)
Jan 04, 2010 1105 1111 1098 1107 0 +8.07(+0.73%)
Dec 31, 2009 1099 1099 1099 0 -12.46(-1.12%)
Dec 30, 2009 1104 1114 1104 1111 0 +1.98(+0.18%)
Dec 29, 2009 1110 1113 1107 1109 0 -0.92(-0.08%)
Dec 28, 2009 1109 1111 1103 1110 0 -1.25(-0.11%)
Dec 24, 2009 1105 1112 1103 1111 0 +7.19(+0.65%)
Dec 23, 2009 1106 1108 1100 1104 0 +3.43(+0.31%)
Dec 22, 2009 1096 1104 1091 1101 0 +7.03(+0.64%)
Dec 21, 2009 1090 1098 1086 1094 0 +5.41(+0.50%)
Dec 18, 2009 1099 1099 1079 1088 0 +1.30(+0.12%)
Dec 17, 2009 1093 1097 1083 1087 0 -13.60(-1.24%)
Dec 16, 2009 1096 1107 1090 1101 0 +11.05(+1.01%)
Dec 15, 2009 1095 1097 1088 1090 0 -4.60(-0.42%)
Dec 14, 2009 1096 1097 1092 1094 0 +6.29(+0.58%)
Dec 11, 2009 1085 1092 1084 1088 0 +4.76(+0.44%)
Dec 10, 2009 1080 1088 1077 1083 0 -1.91(-0.18%)
Dec 09, 2009 1086 1088 1075 1085 0 +1.25(+0.12%)
Dec 08, 2009 1087 1091 1078 1084 0 -3.42(-0.31%)
Dec 07, 2009 1084 1092 1082 1087 0 +2.73(+0.25%)
Dec 04, 2009 1085 1091 1077 1085 0 +0.75(+0.07%)
Dec 03, 2009 1088 1091 1077 1084 0 -1.56(-0.14%)
Dec 02, 2009 1084 1095 1082 1085 0 +4.93(+0.46%)
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.