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, 2014 406.88 410.64 397.07 402.18 0 -3.62(-0.89%)
Feb 27, 2014 402.21 412.56 399.84 405.80 0 +1.16(+0.29%)
Feb 26, 2014 402.26 409.04 397.58 404.64 0 +3.84(+0.96%)
Feb 25, 2014 409.67 419.65 398.64 400.80 0 -12.41(-3.00%)
Feb 24, 2014 427.92 429.76 409.69 413.22 0 -13.67(-3.20%)
Feb 21, 2014 424.65 433.05 421.88 426.89 0 +1.83(+0.43%)
Feb 20, 2014 417.86 428.32 417.03 425.06 0 +8.46(+2.03%)
Feb 19, 2014 422.81 428.19 415.19 416.59 0 -10.12(-2.37%)
Feb 18, 2014 423.12 429.94 420.09 426.71 0 +3.50(+0.83%)
Feb 14, 2014 423.21 423.21 423.21 0 +1.19(+0.28%)
Feb 13, 2014 403.40 425.02 403.36 422.02 0 +13.60(+3.33%)
Feb 12, 2014 416.94 420.35 405.23 408.42 0 -7.89(-1.90%)
Feb 11, 2014 438.66 444.84 410.73 416.31 0 -13.15(-3.06%)
Feb 10, 2014 416.39 434.16 405.71 429.46 0 +9.44(+2.25%)
Feb 07, 2014 401.13 427.37 400.71 420.02 0 +26.73(+6.80%)
Feb 06, 2014 379.88 399.71 376.94 393.30 0 +12.28(+3.22%)
Feb 05, 2014 380.25 391.90 370.99 381.02 0 -2.52(-0.66%)
Feb 04, 2014 380.87 389.91 378.56 383.54 0 +1.78(+0.47%)
Feb 03, 2014 392.71 398.12 376.03 381.76 0 -10.84(-2.76%)
Jan 31, 2014 400.81 413.34 389.97 392.60 0 -16.51(-4.04%)
Jan 30, 2014 405.76 426.98 403.84 409.11 0 +3.39(+0.84%)
Jan 29, 2014 417.54 425.15 402.37 405.72 0 -16.62(-3.93%)
Jan 28, 2014 424.01 426.50 417.16 422.33 0 +0.96(+0.23%)
Jan 27, 2014 433.19 437.50 419.00 421.37 0 -13.10(-3.01%)
Jan 24, 2014 432.55 443.43 421.15 434.47 0 -9.24(-2.08%)
Jan 23, 2014 449.25 457.58 431.78 443.71 0 -24.08(-5.15%)
Jan 22, 2014 438.62 474.67 437.54 467.79 0 +18.02(+4.01%)
Jan 21, 2014 444.18 455.94 439.11 449.77 0 +9.91(+2.25%)
Jan 17, 2014 439.86 439.86 439.86 0 +2.20(+0.50%)
Jan 16, 2014 437.00 442.38 430.10 437.67 0 -2.90(-0.66%)
Jan 15, 2014 432.42 449.52 418.74 440.57 0 +8.14(+1.88%)
Jan 14, 2014 422.95 440.65 421.42 432.43 0 +9.78(+2.31%)
Jan 13, 2014 423.66 442.79 413.47 422.65 0 -4.47(-1.05%)
Jan 10, 2014 426.14 432.62 417.53 427.12 0 +1.02(+0.24%)
Jan 09, 2014 432.25 441.99 418.40 426.10 0 -10.96(-2.51%)
Jan 08, 2014 443.81 453.19 420.65 437.06 0 -8.69(-1.95%)
Jan 07, 2014 435.12 447.40 435.85 445.75 0 +10.44(+2.40%)
Jan 06, 2014 445.99 448.52 431.69 435.31 0 -11.61(-2.60%)
Jan 03, 2014 445.15 449.45 441.63 446.92 0 -1.62(-0.36%)
Jan 02, 2014 452.19 463.99 446.19 448.54 0 -15.08(-3.25%)
Dec 31, 2013 463.63 463.63 463.63 0 +24.01(+5.46%)
Dec 30, 2013 429.96 445.58 431.73 439.61 0 +8.03(+1.86%)
Dec 27, 2013 439.83 441.82 425.74 431.58 0 -8.80(-2.00%)
Dec 26, 2013 449.76 450.87 430.38 440.39 0 -48.10(-9.85%)
Dec 24, 2013 488.48 488.48 488.48 0 +4.38(+0.90%)
Dec 23, 2013 454.34 496.54 472.57 484.10 0 -8.07(-1.64%)
Dec 20, 2013 474.71 493.30 427.94 492.18 0 +59.09(+13.64%)
Dec 19, 2013 440.89 452.50 424.72 433.09 0 -4.68(-1.07%)
Dec 18, 2013 436.87 449.40 423.92 437.77 0 -1.41(-0.32%)
Dec 17, 2013 449.18 451.41 433.26 439.18 0 -4.30(-0.97%)
Dec 16, 2013 436.53 453.12 432.82 443.48 0 +1.35(+0.31%)
Dec 13, 2013 453.69 459.08 440.61 442.13 0 -13.78(-3.02%)
Dec 12, 2013 437.49 466.79 428.01 455.91 0 +18.32(+4.19%)
Dec 11, 2013 441.97 447.36 431.57 437.59 0 -3.28(-0.74%)
Dec 10, 2013 439.72 459.80 432.26 440.87 0 +6.95(+1.60%)
Dec 09, 2013 440.65 443.43 426.77 433.92 0 -12.97(-2.90%)
Dec 06, 2013 466.09 469.38 442.29 446.89 0 -14.97(-3.24%)
Dec 05, 2013 453.00 466.78 435.08 461.87 0 +7.33(+1.61%)
Dec 04, 2013 436.49 458.94 438.95 454.54 0 +17.85(+4.09%)
Dec 03, 2013 456.73 464.35 426.38 436.69 0 -36.98(-7.81%)
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.