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 (%)
Feb 28, 2011 617.55 623.50 611.14 616.18 0 +3.72(+0.61%)
Feb 25, 2011 607.14 614.98 605.22 612.46 0 +5.56(+0.92%)
Feb 24, 2011 603.90 613.50 602.48 606.90 0 +0.38(+0.06%)
Feb 23, 2011 603.58 611.15 601.72 606.52 0 +1.74(+0.29%)
Feb 22, 2011 605.88 614.45 602.03 604.78 0 -6.31(-1.03%)
Feb 18, 2011 611.09 611.09 611.09 0 -1.06(-0.17%)
Feb 17, 2011 606.58 616.74 603.49 612.15 0 +1.95(+0.32%)
Feb 16, 2011 593.61 618.55 589.37 610.20 0 +8.96(+1.49%)
Feb 15, 2011 601.77 605.14 598.44 601.24 0 -1.78(-0.29%)
Feb 14, 2011 604.02 609.20 600.39 603.02 0 -1.67(-0.28%)
Feb 11, 2011 599.32 606.34 595.67 604.68 0 -1.78(-0.29%)
Feb 10, 2011 609.99 614.87 603.02 606.46 0 -5.41(-0.88%)
Feb 09, 2011 614.76 617.62 608.82 611.88 0 -4.78(-0.77%)
Feb 08, 2011 612.25 618.78 611.22 616.65 0 +0.64(+0.10%)
Feb 07, 2011 616.50 621.08 612.39 616.01 0 -0.26(-0.04%)
Feb 04, 2011 617.68 627.55 612.56 616.27 0 -3.27(-0.53%)
Feb 03, 2011 620.06 621.83 614.20 619.54 0 -1.83(-0.29%)
Feb 02, 2011 620.21 624.86 618.17 621.37 0 -1.97(-0.32%)
Feb 01, 2011 617.30 625.01 616.54 623.35 0 +5.84(+0.95%)
Jan 31, 2011 614.11 620.15 613.10 617.51 0 +3.60(+0.59%)
Jan 28, 2011 623.45 625.69 613.13 613.91 0 -10.51(-1.68%)
Jan 27, 2011 622.91 626.76 620.85 624.42 0 +2.12(+0.34%)
Jan 26, 2011 622.78 626.87 618.81 622.31 0 -1.52(-0.24%)
Jan 25, 2011 620.24 625.54 617.30 623.83 0 +2.90(+0.47%)
Jan 24, 2011 622.17 631.40 615.45 620.93 0 +0.67(+0.11%)
Jan 21, 2011 620.07 625.11 614.56 620.26 0 +6.36(+1.04%)
Jan 20, 2011 609.66 617.62 608.28 613.91 0 +2.59(+0.42%)
Jan 19, 2011 619.15 624.18 607.11 611.31 0 -10.70(-1.72%)
Jan 18, 2011 627.03 628.41 619.09 622.01 0 -3.95(-0.63%)
Jan 14, 2011 625.96 625.96 625.96 0 -0.54(-0.09%)
Jan 13, 2011 623.61 629.15 620.62 626.50 0 +2.88(+0.46%)
Jan 12, 2011 623.84 629.13 618.11 623.62 0 +3.55(+0.57%)
Jan 11, 2011 623.27 627.56 615.61 620.07 0 -0.93(-0.15%)
Jan 10, 2011 625.39 629.33 614.69 621.00 0 -5.03(-0.80%)
Jan 07, 2011 612.84 632.61 605.54 626.03 0 +8.70(+1.41%)
Jan 06, 2011 619.90 628.02 614.05 617.33 0 -6.08(-0.98%)
Jan 05, 2011 627.25 632.41 620.40 623.41 0 -4.40(-0.70%)
Jan 04, 2011 614.74 638.32 602.60 627.81 0 +16.58(+2.71%)
Jan 03, 2011 612.36 626.52 604.38 611.24 0 +5.12(+0.85%)
Dec 31, 2010 601.32 608.83 598.98 606.11 0 +3.62(+0.60%)
Dec 30, 2010 601.67 604.01 597.90 602.50 0 +0.23(+0.04%)
Dec 29, 2010 600.66 607.01 599.03 602.27 0 +2.09(+0.35%)
Dec 28, 2010 600.52 605.12 596.45 600.17 0 -0.85(-0.14%)
Dec 27, 2010 599.34 603.73 596.12 601.02 0 +1.80(+0.30%)
Dec 23, 2010 595.40 602.06 590.39 599.22 0 +0.50(+0.08%)
Dec 22, 2010 594.66 602.94 592.45 598.72 0 +2.92(+0.49%)
Dec 21, 2010 592.84 599.40 590.66 595.81 0 +3.95(+0.67%)
Dec 20, 2010 593.39 596.17 589.18 591.86 0 +1.90(+0.32%)
Dec 17, 2010 591.61 594.02 586.38 589.95 0 -0.80(-0.14%)
Dec 16, 2010 587.04 592.93 586.06 590.75 0 +3.07(+0.52%)
Dec 15, 2010 587.29 592.47 585.69 587.69 0 +1.17(+0.20%)
Dec 14, 2010 587.62 592.08 581.61 586.51 0 -6.24(-1.05%)
Dec 10, 2010 584.78 595.99 580.23 592.76 0 +6.31(+1.08%)
Dec 09, 2010 576.20 589.42 569.06 586.45 0 +13.67(+2.39%)
Dec 08, 2010 571.73 578.71 568.15 572.78 0 -1.56(-0.27%)
Dec 07, 2010 578.72 584.59 568.56 574.34 0 +0.34(+0.06%)
Dec 06, 2010 565.39 579.36 562.24 574.00 0 +6.42(+1.13%)
Dec 03, 2010 559.03 572.01 557.40 567.58 0 +5.06(+0.90%)
Dec 02, 2010 571.60 576.04 554.36 562.52 0 +83.11(+17.34%)
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.