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

Processed & Packaged Goods Sector (CIX: MSECTOR342 )

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, 2017 1896 1914 1894 1906 0 +6.46(+0.34%)
Feb 27, 2017 1904 1911 1893 1899 0 -0.79(-0.04%)
Feb 24, 2017 1898 1905 1890 1900 0 +8.57(+0.45%)
Feb 23, 2017 1893 1906 1886 1891 0 +0.51(+0.03%)
Feb 22, 2017 1880 1913 1872 1891 0 +31.05(+1.67%)
Feb 21, 2017 1844 1866 1834 1860 0 -44.72(-2.35%)
Feb 17, 2017 1905 1905 1905 1905 0 +91.49(+5.05%)
Feb 16, 2017 1808 1824 1793 1813 0 +7.13(+0.39%)
Feb 15, 2017 1783 1813 1776 1806 0 +10.05(+0.56%)
Feb 14, 2017 1792 1802 1782 1796 0 -1.42(-0.08%)
Feb 13, 2017 1797 1802 1788 1797 0 +3.08(+0.17%)
Feb 10, 2017 1790 1802 1785 1794 0 -5.89(-0.33%)
Feb 09, 2017 1789 1808 1785 1800 0 +12.31(+0.69%)
Feb 08, 2017 1783 1794 1776 1788 0 +6.88(+0.39%)
Feb 07, 2017 1771 1785 1768 1781 0 +17.62(+1.00%)
Feb 06, 2017 1772 1775 1760 1763 0 -13.92(-0.78%)
Feb 03, 2017 1773 1786 1764 1777 0 +15.57(+0.88%)
Feb 02, 2017 1759 1771 1754 1762 0 +10.32(+0.59%)
Feb 01, 2017 1755 1764 1744 1751 0 -8.92(-0.51%)
Jan 31, 2017 1752 1765 1749 1760 0 +4.65(+0.26%)
Jan 30, 2017 1748 1760 1742 1756 0 -4.23(-0.24%)
Jan 27, 2017 1762 1768 1751 1760 0 +6.34(+0.36%)
Jan 26, 2017 1757 1762 1748 1754 0 -39.49(-2.20%)
Jan 25, 2017 1790 1800 1785 1793 0 +4.37(+0.24%)
Jan 24, 2017 1778 1793 1775 1789 0 +8.64(+0.49%)
Jan 23, 2017 1770 1785 1765 1780 0 +9.18(+0.52%)
Jan 20, 2017 1762 1775 1759 1771 0 +15.64(+0.89%)
Jan 19, 2017 1755 1763 1749 1755 0 -5.41(-0.31%)
Jan 18, 2017 1757 1766 1754 1761 0 +4.39(+0.25%)
Jan 17, 2017 1743 1760 1741 1756 0 +9.44(+0.54%)
Jan 13, 2017 1747 1747 1747 1747 0 -3.08(-0.18%)
Jan 12, 2017 1745 1758 1741 1750 0 +9.01(+0.52%)
Jan 11, 2017 1736 1747 1728 1741 0 +6.64(+0.38%)
Jan 10, 2017 1746 1748 1730 1734 0 -14.58(-0.83%)
Jan 09, 2017 1754 1761 1742 1749 0 -7.94(-0.45%)
Jan 06, 2017 1759 1764 1750 1757 0 -8.15(-0.46%)
Jan 05, 2017 1760 1773 1754 1765 0 +4.04(+0.23%)
Jan 04, 2017 1761 1770 1755 1761 0 +6.34(+0.36%)
Jan 03, 2017 1753 1760 1743 1755 0 -3.08(-0.18%)
Dec 30, 2016 1758 1758 1758 1758 0 -1.77(-0.10%)
Dec 29, 2016 1752 1763 1751 1759 0 +10.60(+0.61%)
Dec 28, 2016 1752 1758 1745 1749 0 -9.81(-0.56%)
Dec 27, 2016 1758 1763 1754 1759 0 +1.75(+0.10%)
Dec 23, 2016 1757 1757 1757 1757 0 -1.22(-0.07%)
Dec 22, 2016 1752 1762 1744 1758 0 +10.62(+0.61%)
Dec 21, 2016 1747 1763 1743 1747 0 -2.17(-0.12%)
Dec 20, 2016 1742 1754 1735 1750 0 -0.53(-0.03%)
Dec 19, 2016 1754 1761 1744 1750 0 +2.76(+0.16%)
Dec 16, 2016 1746 1756 1738 1747 0 +7.91(+0.45%)
Dec 15, 2016 1730 1745 1725 1739 0 -2.44(-0.14%)
Dec 14, 2016 1766 1773 1738 1742 0 -23.92(-1.35%)
Dec 13, 2016 1758 1774 1754 1766 0 +19.45(+1.11%)
Dec 12, 2016 1734 1751 1731 1746 0 +9.78(+0.56%)
Dec 09, 2016 1716 1741 1712 1737 0 +28.35(+1.66%)
Dec 08, 2016 1710 1717 1703 1708 0 -18.24(-1.06%)
Dec 07, 2016 1704 1730 1701 1727 0 +19.87(+1.16%)
Dec 06, 2016 1708 1719 1697 1707 0 -0.05(-0.00%)
Dec 05, 2016 1705 1711 1695 1707 0 +12.32(+0.73%)
Dec 02, 2016 1682 1700 1678 1694 0 +18.78(+1.12%)
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.