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 (%)
Apr 30, 2009 930.10 944.12 920.57 931.43 0 +6.23(+0.67%)
Apr 29, 2009 914.26 936.72 910.70 925.21 0 +16.01(+1.76%)
Apr 28, 2009 891.91 916.96 887.04 909.19 0 +13.58(+1.52%)
Apr 27, 2009 884.95 908.69 881.30 895.62 0 +4.24(+0.48%)
Apr 24, 2009 895.61 898.37 885.53 891.37 0 -0.22(-0.02%)
Apr 23, 2009 896.96 899.53 882.88 891.59 0 -5.54(-0.62%)
Apr 22, 2009 907.50 912.42 895.31 897.13 0 -14.92(-1.64%)
Apr 21, 2009 899.37 917.41 898.46 912.06 0 +10.18(+1.13%)
Apr 20, 2009 902.64 920.65 899.63 901.87 0 -8.68(-0.95%)
Apr 17, 2009 911.80 916.56 895.86 910.56 0 +1.13(+0.12%)
Apr 16, 2009 912.31 915.79 894.29 909.42 0 -3.86(-0.42%)
Apr 15, 2009 892.45 914.93 892.13 913.28 0 +18.22(+2.04%)
Apr 14, 2009 893.49 900.93 881.25 895.06 0 -4.68(-0.52%)
Apr 13, 2009 893.47 903.54 890.25 899.74 0 +2.53(+0.28%)
Apr 10, 2009 903.37 904.58 886.01 897.21 0 +0.00(+0.00%)
Apr 09, 2009 903.37 904.58 886.01 897.21 0 +10.81(+1.22%)
Apr 08, 2009 900.27 903.66 880.84 886.40 0 -9.71(-1.08%)
Apr 07, 2009 892.81 903.71 888.29 896.11 0 -7.96(-0.88%)
Apr 06, 2009 917.74 923.84 900.03 904.06 0 -15.58(-1.69%)
Apr 03, 2009 918.90 932.04 904.55 919.64 0 +2.08(+0.23%)
Apr 02, 2009 925.02 935.50 911.27 917.56 0 +9.71(+1.07%)
Apr 01, 2009 881.75 911.15 874.61 907.85 0 +19.55(+2.20%)
Mar 31, 2009 880.59 897.86 873.37 888.30 0 +12.73(+1.45%)
Mar 30, 2009 899.53 903.16 868.49 875.57 0 -34.62(-3.80%)
Mar 27, 2009 910.84 925.99 905.01 910.19 0 -11.73(-1.27%)
Mar 26, 2009 930.60 932.82 908.97 921.91 0 +0.40(+0.04%)
Mar 25, 2009 930.20 940.08 907.33 921.51 0 -2.00(-0.22%)
Mar 24, 2009 914.44 932.29 910.49 923.51 0 -1.08(-0.12%)
Mar 23, 2009 903.02 924.77 902.29 924.58 0 +40.24(+4.55%)
Mar 20, 2009 886.01 895.85 882.53 884.35 0 -0.68(-0.08%)
Mar 19, 2009 897.81 905.32 883.11 885.03 0 -4.75(-0.53%)
Mar 18, 2009 920.33 922.91 880.38 889.78 0 -35.47(-3.83%)
Mar 17, 2009 912.08 925.30 901.04 925.25 0 +16.47(+1.81%)
Mar 16, 2009 901.46 926.22 901.04 908.78 0 +15.26(+1.71%)
Mar 13, 2009 889.50 896.10 881.38 893.51 0 +10.18(+1.15%)
Mar 12, 2009 848.14 885.86 841.17 883.34 0 +34.68(+4.09%)
Mar 11, 2009 870.71 871.36 840.54 848.65 0 -16.24(-1.88%)
Mar 10, 2009 848.43 866.53 841.62 864.90 0 +24.17(+2.87%)
Mar 09, 2009 847.22 855.89 837.76 840.73 0 -15.02(-1.76%)
Mar 06, 2009 845.45 861.14 836.18 855.75 0 +18.49(+2.21%)
Mar 05, 2009 850.76 859.63 829.66 837.26 0 -33.43(-3.84%)
Mar 04, 2009 879.15 885.52 852.69 870.69 0 +2.61(+0.30%)
Mar 03, 2009 878.07 882.06 860.57 868.08 0 -6.75(-0.77%)
Mar 02, 2009 886.52 892.98 870.93 874.83 0 -23.83(-2.65%)
Feb 27, 2009 887.26 908.98 884.97 898.66 0 -3.09(-0.34%)
Feb 26, 2009 948.43 949.97 900.01 901.76 0 -36.59(-3.90%)
Feb 25, 2009 931.53 952.81 928.95 938.35 0 +3.85(+0.41%)
Feb 24, 2009 910.08 937.65 901.38 934.50 0 +34.39(+3.82%)
Feb 23, 2009 924.36 940.73 896.53 900.11 0 -20.18(-2.19%)
Feb 20, 2009 930.13 936.85 909.98 920.28 0 -27.45(-2.90%)
Feb 19, 2009 952.11 967.48 944.45 947.73 0 +2.13(+0.23%)
Feb 18, 2009 964.35 967.91 938.92 945.59 0 -14.04(-1.46%)
Feb 17, 2009 962.21 978.56 946.98 959.63 0 -23.83(-2.42%)
Feb 16, 2009 993.82 996.88 980.44 983.47 0 +0.00(+0.00%)
Feb 13, 2009 993.82 996.88 980.44 983.47 0 -11.34(-1.14%)
Feb 12, 2009 973.78 996.03 962.40 994.80 0 +11.51(+1.17%)
Feb 11, 2009 985.57 990.56 972.62 983.29 0 +5.20(+0.53%)
Feb 10, 2009 1009 1019 972.23 978.09 0 -40.32(-3.96%)
Feb 09, 2009 1029 1033 1014 1018 0 -13.20(-1.28%)
Feb 06, 2009 1024 1038 1017 1032 0 +11.03(+1.08%)
Feb 05, 2009 1024 1031 1005 1021 0 -6.90(-0.67%)
Feb 04, 2009 1031 1052 1018 1027 0 -80.89(-7.30%)
Feb 03, 2009 1093 1114 1078 1108 0 +22.91(+2.11%)
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.