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 (%)
Mar 31, 2010 615.71 619.79 600.92 603.08 0 -13.02(-2.11%)
Mar 30, 2010 612.05 618.54 602.47 616.10 0 -6.88(-1.10%)
Mar 29, 2010 617.32 631.89 611.76 622.98 0 +17.90(+2.96%)
Mar 26, 2010 602.89 614.09 597.45 605.08 0 +4.41(+0.73%)
Mar 25, 2010 603.25 610.38 595.38 600.66 0 +0.38(+0.06%)
Mar 24, 2010 597.30 606.75 593.61 600.29 0 -1.33(-0.22%)
Mar 23, 2010 593.88 605.25 585.35 601.62 0 +14.37(+2.45%)
Mar 22, 2010 585.60 599.02 578.81 587.25 0 +0.85(+0.14%)
Mar 19, 2010 602.72 605.72 584.64 586.40 0 -14.02(-2.34%)
Mar 18, 2010 606.46 614.68 592.94 600.42 0 -4.55(-0.75%)
Mar 17, 2010 602.32 611.53 594.75 604.98 0 +3.10(+0.52%)
Mar 16, 2010 587.33 606.27 580.95 601.88 0 +7.81(+1.31%)
Mar 15, 2010 592.24 598.82 589.50 594.07 0 -7.51(-1.25%)
Mar 12, 2010 604.09 609.12 596.16 601.58 0 -1.46(-0.24%)
Mar 11, 2010 601.01 606.54 595.49 603.03 0 -2.43(-0.40%)
Mar 10, 2010 606.79 614.12 593.69 605.47 0 +23.61(+4.06%)
Mar 09, 2010 584.55 592.29 577.68 581.86 0 -8.28(-1.40%)
Mar 08, 2010 591.85 598.80 576.92 590.14 0 -2.75(-0.46%)
Mar 05, 2010 570.93 601.11 561.11 592.88 0 +15.50(+2.68%)
Mar 04, 2010 577.94 588.32 571.99 577.39 0 -0.56(-0.10%)
Mar 03, 2010 571.56 592.74 565.98 577.95 0 -2.28(-0.39%)
Mar 02, 2010 570.47 585.35 567.88 580.23 0 +12.72(+2.24%)
Mar 01, 2010 547.09 571.92 538.54 567.51 0 +21.23(+3.89%)
Feb 26, 2010 554.94 557.67 540.60 546.28 0 -9.88(-1.78%)
Feb 25, 2010 557.90 567.45 548.53 556.15 0 -13.32(-2.34%)
Feb 24, 2010 569.26 576.65 555.20 569.47 0 +3.63(+0.64%)
Feb 23, 2010 563.68 573.62 555.98 565.85 0 -1.26(-0.22%)
Feb 22, 2010 571.70 575.18 559.86 567.11 0 -2.23(-0.39%)
Feb 19, 2010 556.78 573.22 549.29 569.34 0 +8.99(+1.60%)
Feb 18, 2010 562.01 564.60 548.62 560.36 0 +0.92(+0.16%)
Feb 17, 2010 559.14 566.57 553.13 559.44 0 -1.00(-0.18%)
Feb 16, 2010 553.58 563.71 548.59 560.43 0 +9.11(+1.65%)
Feb 12, 2010 551.32 551.32 551.32 0 +3.22(+0.59%)
Feb 11, 2010 554.32 559.79 539.17 548.10 0 -6.86(-1.24%)
Feb 10, 2010 569.64 574.96 543.26 554.96 0 -27.23(-4.68%)
Feb 09, 2010 569.24 584.68 565.04 582.19 0 +12.06(+2.11%)
Feb 08, 2010 576.21 579.56 560.74 570.13 0 -9.66(-1.67%)
Feb 05, 2010 573.33 581.80 564.15 579.79 0 +3.89(+0.68%)
Feb 04, 2010 590.33 600.49 573.13 575.90 0 -19.44(-3.27%)
Feb 03, 2010 595.04 608.61 588.12 595.34 0 -5.60(-0.93%)
Feb 02, 2010 591.98 606.70 586.65 600.94 0 +14.91(+2.54%)
Feb 01, 2010 582.94 591.24 576.74 586.02 0 +7.71(+1.33%)
Jan 29, 2010 580.73 591.04 568.71 578.32 0 -7.24(-1.24%)
Jan 28, 2010 580.26 590.41 571.87 585.56 0 +4.50(+0.77%)
Jan 27, 2010 575.40 589.25 569.65 581.06 0 +1.57(+0.27%)
Jan 26, 2010 568.21 592.13 561.77 579.49 0 +0.27(+0.05%)
Jan 25, 2010 612.17 614.98 574.39 579.22 0 -29.33(-4.82%)
Jan 22, 2010 619.49 630.19 606.95 608.55 0 -11.47(-1.85%)
Jan 21, 2010 634.42 645.08 611.27 620.02 0 -12.99(-2.05%)
Jan 20, 2010 643.44 645.48 621.71 633.01 0 -15.43(-2.38%)
Jan 19, 2010 642.20 659.90 630.00 648.44 0 +17.79(+2.82%)
Jan 15, 2010 630.66 630.66 630.66 0 -7.44(-1.17%)
Jan 14, 2010 636.84 647.08 630.98 638.10 0 +3.69(+0.58%)
Jan 13, 2010 629.01 646.71 626.60 634.41 0 +5.22(+0.83%)
Jan 12, 2010 624.09 635.17 618.33 629.19 0 -2.10(-0.33%)
Jan 11, 2010 625.99 647.56 622.94 631.28 0 +5.06(+0.81%)
Jan 08, 2010 623.21 636.33 615.17 626.23 0 -1.66(-0.26%)
Jan 07, 2010 630.42 635.76 620.06 627.89 0 -12.16(-1.90%)
Jan 06, 2010 645.66 654.00 631.88 640.05 0 -7.78(-1.20%)
Jan 05, 2010 631.57 655.65 629.32 647.83 0 +15.25(+2.41%)
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.