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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.77 -0.37 (-0.03%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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, 2012 1697 1708 1675 1688 0 -16.20(-0.95%)
Apr 27, 2012 1700 1721 1682 1704 0 +3.52(+0.21%)
Apr 26, 2012 1686 1714 1673 1701 0 +10.59(+0.63%)
Apr 25, 2012 1678 1702 1666 1690 0 +25.80(+1.55%)
Apr 24, 2012 1661 1683 1643 1664 0 +6.92(+0.42%)
Apr 23, 2012 1659 1671 1636 1657 0 -22.53(-1.34%)
Apr 20, 2012 1681 1703 1665 1680 0 +2.29(+0.14%)
Apr 19, 2012 1690 1706 1664 1678 0 -13.72(-0.81%)
Apr 18, 2012 1679 1703 1670 1691 0 +2.42(+0.14%)
Apr 17, 2012 1676 1701 1667 1689 0 +22.07(+1.32%)
Apr 16, 2012 1673 1689 1650 1667 0 -2.68(-0.16%)
Apr 13, 2012 1676 1690 1658 1669 0 -13.98(-0.83%)
Apr 12, 2012 1664 1694 1658 1683 0 +20.10(+1.21%)
Apr 11, 2012 1663 1680 1648 1663 0 +16.45(+1.00%)
Apr 10, 2012 1682 1689 1639 1647 0 -39.40(-2.34%)
Apr 09, 2012 1682 1699 1668 1686 0 -22.01(-1.29%)
Apr 05, 2012 1693 1721 1687 1708 0 +3.96(+0.23%)
Apr 04, 2012 1706 1720 1689 1704 0 -23.01(-1.33%)
Apr 03, 2012 1728 1748 1712 1727 0 -6.50(-0.37%)
Apr 02, 2012 1710 1744 1703 1734 0 +20.54(+1.20%)
Mar 30, 2012 1723 1734 1701 1713 0 +0.34(+0.02%)
Mar 29, 2012 1703 1722 1687 1713 0 +0.22(+0.01%)
Mar 28, 2012 1721 1732 1695 1713 0 -13.24(-0.77%)
Mar 27, 2012 1733 1746 1720 1726 0 -6.62(-0.38%)
Mar 26, 2012 1715 1740 1708 1733 0 +29.89(+1.76%)
Mar 23, 2012 1691 1711 1674 1703 0 +5.24(+0.31%)
Mar 22, 2012 1690 1709 1676 1697 0 -6.26(-0.37%)
Mar 21, 2012 1702 1719 1692 1704 0 +1.85(+0.11%)
Mar 20, 2012 1697 1713 1686 1702 0 -7.80(-0.46%)
Mar 19, 2012 1697 1723 1687 1710 0 +9.64(+0.57%)
Mar 16, 2012 1709 1720 1689 1700 0 -8.53(-0.50%)
Mar 15, 2012 1702 1718 1687 1709 0 +8.24(+0.48%)
Mar 14, 2012 1705 1722 1689 1700 0 -10.03(-0.59%)
Mar 13, 2012 1688 1714 1677 1710 0 +29.46(+1.75%)
Mar 12, 2012 1681 1696 1666 1681 0 -1.08(-0.06%)
Mar 09, 2012 1665 1693 1658 1682 0 +16.22(+0.97%)
Mar 08, 2012 1651 1679 1642 1666 0 +23.70(+1.44%)
Mar 07, 2012 1630 1652 1620 1642 0 +12.54(+0.77%)
Mar 06, 2012 1640 1657 1617 1630 0 -35.04(-2.11%)
Mar 05, 2012 1657 1680 1648 1665 0 -4.73(-0.28%)
Mar 02, 2012 1669 1691 1654 1669 0 -10.94(-0.65%)
Mar 01, 2012 1671 1696 1659 1680 0 +15.44(+0.93%)
Feb 29, 2012 1666 1693 1654 1665 0 -9.53(-0.57%)
Feb 28, 2012 1666 1690 1657 1674 0 +1.77(+0.11%)
Feb 27, 2012 1651 1686 1644 1673 0 +1.49(+0.09%)
Feb 24, 2012 1668 1687 1654 1671 0 +5.08(+0.30%)
Feb 23, 2012 1644 1677 1636 1666 0 +15.95(+0.97%)
Feb 22, 2012 1654 1668 1636 1650 0 -7.37(-0.44%)
Feb 21, 2012 1659 1682 1645 1657 0 -5.46(-0.33%)
Feb 20, 2012 264.39 1666 1661 1663 0 +0.16(+0.01%)
Feb 17, 2012 1657 1679 1649 1663 0 +2.79(+0.17%)
Feb 16, 2012 1629 1670 1629 1660 0 +25.20(+1.54%)
Feb 15, 2012 1637 1662 1623 1635 0 -7.60(-0.46%)
Feb 14, 2012 1608 1652 1601 1642 0 +15.61(+0.96%)
Feb 13, 2012 1613 1640 1607 1627 0 +19.05(+1.18%)
Feb 10, 2012 1603 1621 1591 1608 0 -16.15(-0.99%)
Feb 09, 2012 17245 1635 1603 1624 0 +6.90(+0.43%)
Feb 08, 2012 1615 1634 1601 1617 0 +3.70(+0.23%)
Feb 07, 2012 1605 1627 1592 1613 0 +1.90(+0.12%)
Feb 06, 2012 1603 1623 1593 1611 0 +0.13(+0.01%)
Feb 03, 2012 1595 1626 1588 1611 0 +29.66(+1.88%)
Feb 02, 2012 1579 1597 1567 1582 0 +3.19(+0.20%)
Feb 01, 2012 1568 1595 1558 1578 0 +22.94(+1.47%)
Jan 31, 2012 1566 1579 1540 1555 0 -2.53(-0.16%)
Jan 30, 2012 1554 1570 1539 1558 0 -9.71(-0.62%)
Jan 27, 2012 1560 1580 1548 1568 0 +0.99(+0.06%)
Jan 26, 2012 1571 1590 1553 1567 0 -2.26(-0.14%)
Jan 25, 2012 1547 1579 1533 1569 0 +20.35(+1.31%)
Jan 24, 2012 1526 1557 1520 1549 0 +13.11(+0.85%)
Jan 23, 2012 1533 1553 1521 1535 0 -3.17(-0.21%)
Jan 20, 2012 1536 1552 1522 1539 0 -0.75(-0.05%)
Jan 19, 2012 1533 1553 1518 1539 0 +6.60(+0.43%)
Jan 18, 2012 1505 1539 1498 1533 0 +25.10(+1.66%)
Jan 17, 2012 1517 1532 1499 1508 0 +1.95(+0.13%)
Jan 16, 2012 450.48 1510 1499 1506 0 +0.05(+0.00%)
Jan 13, 2012 1499 1520 1487 1506 0 -6.33(-0.42%)
Jan 12, 2012 1496 1523 1484 1512 0 +14.30(+0.95%)
Jan 11, 2012 1492 1510 1481 1498 0 -4.08(-0.27%)
Jan 10, 2012 1495 1517 1483 1502 0 +15.53(+1.04%)
Jan 09, 2012 1482 1500 1472 1486 0 +5.92(+0.40%)
Jan 06, 2012 1482 1499 1466 1480 0 -6.36(-0.43%)
Jan 05, 2012 1467 1496 1453 1487 0 +8.49(+0.57%)
Jan 04, 2012 1468 1490 1459 1478 0 +18.02(+1.23%)
Dec 30, 2011 1466 1477 1454 1460 0 -8.69(-0.59%)
Dec 29, 2011 1454 1476 1448 1469 0 +17.37(+1.20%)
Dec 28, 2011 1475 1481 1447 1452 0 -25.10(-1.70%)
Dec 27, 2011 1473 1489 1462 1477 0 -1.14(-0.08%)
Dec 23, 2011 216.73 1479 1472 1478 0 +21.00(+1.44%)
Dec 21, 2011 1445 1464 1428 1457 0 +11.34(+0.78%)
Dec 20, 2011 1429 1456 1421 1445 0 +38.59(+2.74%)
Dec 19, 2011 1431 1446 1402 1407 0 -18.55(-1.30%)
Dec 16, 2011 1433 1451 1412 1425 0 -0.09(-0.01%)
Dec 15, 2011 1428 1442 1409 1425 0 +10.59(+0.75%)
Dec 14, 2011 1422 1438 1403 1415 0 -17.11(-1.19%)
Dec 13, 2011 1467 1482 1423 1432 0 -28.04(-1.92%)
Dec 12, 2011 1464 1474 1440 1460 0 -20.27(-1.37%)
Dec 09, 2011 1450 1490 1447 1480 0 +32.76(+2.26%)
Dec 08, 2011 1467 1481 1441 1448 0 -30.82(-2.08%)
Dec 07, 2011 1467 1489 1452 1478 0 +2.37(+0.16%)
Dec 06, 2011 1478 1492 1460 1476 0 -5.42(-0.37%)
Dec 05, 2011 1485 1503 1466 1481 0 +14.21(+0.97%)
Dec 02, 2011 1476 1493 1457 1467 0 +3.36(+0.23%)
Dec 01, 2011 1465 1491 1450 1464 0 -11.09(-0.75%)
Nov 30, 2011 1461 1488 1446 1475 0 +57.06(+4.02%)
Nov 29, 2011 1413 1434 1401 1418 0 +2.40(+0.17%)
Nov 28, 2011 1406 1431 1392 1415 0 +50.89(+3.73%)
Nov 25, 2011 1366 1391 1358 1365 0 -6.61(-0.48%)
Nov 24, 2011 449.12 1377 1367 1371 0 +0.17(+0.01%)
Nov 23, 2011 1388 1397 1362 1371 0 -30.19(-2.15%)
Nov 22, 2011 1400 1421 1388 1401 0 -2.54(-0.18%)
Nov 21, 2011 1410 1424 1385 1404 0 -32.84(-2.29%)
Nov 18, 2011 1445 1458 1423 1437 0 -2.38(-0.17%)
Nov 17, 2011 1455 1474 1425 1439 0 -20.41(-1.40%)
Nov 16, 2011 1466 1495 1451 1459 0 -23.10(-1.56%)
Nov 15, 2011 1465 1493 1454 1482 0 +9.52(+0.65%)
Nov 14, 2011 1479 1494 1460 1473 0 -16.45(-1.10%)
Nov 11, 2011 1470 1500 1466 1489 0 +32.31(+2.22%)
Nov 10, 2011 1463 1479 1438 1457 0 +9.26(+0.64%)
Nov 09, 2011 1465 1482 1437 1448 0 -55.58(-3.70%)
Nov 08, 2011 1491 1512 1467 1503 0 +10.81(+0.72%)
Nov 07, 2011 1490 1507 1464 1493 0 +48.28(+3.34%)
Nov 04, 2011 1434 1458 1421 1444 0 -11.31(-0.78%)
Nov 03, 2011 1434 1465 1414 1456 0 +19.76(+1.38%)
Nov 02, 2011 1421 1450 1411 1436 0 +38.07(+2.72%)
Nov 01, 2011 1388 1427 1378 1398 0 -95.44(-6.39%)
Oct 31, 2011 1506 1530 1485 1493 0 -38.26(-2.50%)
Oct 28, 2011 1520 1552 1503 1531 0 -0.11(-0.01%)
Oct 27, 2011 1516 1557 1492 1532 0 +51.16(+3.46%)
Oct 26, 2011 1475 1497 1447 1480 0 +18.09(+1.24%)
Oct 25, 2011 1479 1497 1448 1462 0 -29.29(-1.96%)
Oct 24, 2011 1456 1502 1451 1492 0 +33.63(+2.31%)
Oct 21, 2011 1445 1470 1430 1458 0 +31.55(+2.21%)
Oct 20, 2011 1424 1440 1397 1426 0 +3.79(+0.27%)
Oct 19, 2011 1436 1457 1413 1423 0 -16.06(-1.12%)
Oct 18, 2011 1414 1454 1390 1439 0 +16.00(+1.12%)
Oct 17, 2011 1442 1458 1415 1423 0 -32.09(-2.21%)
Oct 14, 2011 1448 1464 1428 1455 0 +22.71(+1.59%)
Oct 13, 2011 1424 1444 1407 1432 0 -3.24(-0.23%)
Oct 12, 2011 1425 1457 1416 1435 0 +20.26(+1.43%)
Oct 11, 2011 1395 1427 1386 1415 0 +9.96(+0.71%)
Oct 10, 2011 1358 1412 1374 1405 0 +45.32(+3.33%)
Oct 07, 2011 1358 1396 1346 1360 0 -17.02(-1.24%)
Oct 06, 2011 1336 1383 1350 1377 0 +29.56(+2.19%)
Oct 05, 2011 1322 1357 1305 1347 0 +21.71(+1.64%)
Oct 04, 2011 1261 1330 1242 1326 0 +49.12(+3.85%)
Oct 03, 2011 1312 1339 1272 1276 0 -47.20(-3.57%)
Sep 30, 2011 1343 1368 1316 1324 0 -45.09(-3.29%)
Sep 29, 2011 1388 1402 1334 1369 0 +4.32(+0.32%)
Sep 28, 2011 1404 1419 1361 1364 0 -38.39(-2.74%)
Sep 27, 2011 1402 1437 1385 1403 0 +29.12(+2.12%)
Sep 26, 2011 1358 1381 1328 1374 0 +24.66(+1.83%)
Sep 23, 2011 1323 1362 1316 1349 0 +20.37(+1.53%)
Sep 22, 2011 1333 1360 1302 1329 0 -47.11(-3.42%)
Sep 21, 2011 1411 1432 1371 1376 0 -41.14(-2.90%)
Sep 20, 2011 1435 1457 1411 1417 0 -18.04(-1.26%)
Sep 19, 2011 1420 1447 1406 1435 0 -16.70(-1.15%)
Sep 16, 2011 1452 1470 1433 1452 0 +7.01(+0.49%)
Sep 15, 2011 1436 1455 1417 1445 0 +20.90(+1.47%)
Sep 14, 2011 1408 1442 1382 1424 0 +23.24(+1.66%)
Sep 13, 2011 1377 1410 1366 1400 0 +16.54(+1.20%)
Sep 12, 2011 1364 1394 1347 1384 0 -1.62(-0.12%)
Sep 09, 2011 1404 1419 1370 1386 0 -39.77(-2.79%)
Sep 08, 2011 1431 1458 1413 1425 0 -17.32(-1.20%)
Sep 07, 2011 1419 1450 1409 1443 0 +43.12(+3.08%)
Sep 06, 2011 1369 1408 1355 1400 0 -13.47(-0.95%)
Sep 05, 2011 217.31 1419 1409 1413 0 -0.07(-0.00%)
Sep 02, 2011 1420 1442 1400 1413 0 -40.18(-2.76%)
Sep 01, 2011 1470 1492 1445 1453 0 -19.77(-1.34%)
Aug 31, 2011 1476 1504 1454 1473 0 +2.23(+0.15%)
Aug 30, 2011 1453 1487 1441 1471 0 +3.04(+0.21%)
Aug 29, 2011 1429 1474 1426 1468 0 +53.84(+3.81%)
Aug 26, 2011 1373 1424 1354 1414 0 +29.98(+2.17%)
Aug 25, 2011 1419 1431 1376 1384 0 -30.23(-2.14%)
Aug 24, 2011 1384 1424 1373 1414 0 +19.83(+1.42%)
Aug 23, 2011 1335 1398 1325 1394 0 +62.76(+4.71%)
Aug 22, 2011 1352 1367 1319 1332 0 +5.59(+0.42%)
Aug 19, 2011 1327 1371 1313 1326 0 -21.08(-1.56%)
Aug 18, 2011 1377 1391 1330 1347 0 -75.61(-5.31%)
Aug 17, 2011 1437 1457 1406 1423 0 -9.30(-0.65%)
Aug 16, 2011 1435 1458 1413 1432 0 -24.62(-1.69%)
Aug 15, 2011 1442 1465 1424 1457 0 +28.45(+1.99%)
Aug 12, 2011 1417 1447 1400 1428 0 +19.40(+1.38%)
Aug 11, 2011 1353 1429 1344 1409 0 +58.40(+4.32%)
Aug 10, 2011 1373 1409 1332 1350 0 -50.56(-3.61%)
Aug 09, 2011 1389 1408 1301 1401 0 +49.93(+3.70%)
Aug 08, 2011 1414 1450 1342 1351 0 -117.48(-8.00%)
Aug 05, 2011 1484 1506 1420 1468 0 +0.47(+0.03%)
Aug 04, 2011 1532 1548 1463 1468 0 -89.67(-5.76%)
Aug 03, 2011 1541 1569 1507 1558 0 +13.31(+0.86%)
Aug 02, 2011 1578 1598 1541 1544 0 -46.30(-2.91%)
Aug 01, 2011 1611 1626 1569 1591 0 -5.96(-0.37%)
Jul 29, 2011 1583 1616 1568 1597 0 -4.35(-0.27%)
Jul 28, 2011 1603 1635 1587 1601 0 -3.54(-0.22%)
Jul 27, 2011 1631 1644 1592 1604 0 -33.98(-2.07%)
Jul 26, 2011 1645 1662 1626 1638 0 -14.56(-0.88%)
Jul 25, 2011 1644 1670 1639 1653 0 -12.62(-0.76%)
Jul 22, 2011 1663 1675 1656 1666 0 -0.72(-0.04%)
Jul 21, 2011 1656 1682 1641 1666 0 +16.42(+1.00%)
Jul 20, 2011 1654 1667 1632 1650 0 -4.82(-0.29%)
Jul 19, 2011 1631 1666 1626 1655 0 +32.96(+2.03%)
Jul 18, 2011 1634 1644 1608 1622 0 -20.86(-1.27%)
Jul 15, 2011 1641 1655 1624 1643 0 +7.40(+0.45%)
Jul 14, 2011 1650 1667 1626 1635 0 -16.37(-0.99%)
Jul 13, 2011 1649 1673 1639 1652 0 +12.25(+0.75%)
Jul 12, 2011 1633 1658 1628 1639 0 -8.40(-0.51%)
Jul 11, 2011 1655 1674 1636 1648 0 -28.89(-1.72%)
Jul 08, 2011 1664 1686 1653 1677 0 -10.06(-0.60%)
Jul 07, 2011 1684 1704 1673 1687 0 +12.48(+0.75%)
Jul 06, 2011 1664 1684 1655 1674 0 +4.68(+0.28%)
Jul 05, 2011 1666 1683 1653 1670 0 +0.54(+0.03%)
Jul 04, 2011 543.03 1671 1656 1669 0 +0.00(+0.00%)
Jul 01, 2011 1637 1675 1632 1669 0 +28.83(+1.76%)
Jun 30, 2011 1625 1652 1620 1640 0 +16.68(+1.03%)
Jun 29, 2011 1618 1637 1607 1624 0 +8.14(+0.50%)
Jun 28, 2011 1597 1621 1589 1615 0 +23.99(+1.51%)
Jun 27, 2011 1580 1605 1572 1591 0 +8.74(+0.55%)
Jun 24, 2011 1589 1605 1571 1583 0 -7.69(-0.48%)
Jun 23, 2011 1564 1596 1548 1590 0 +5.84(+0.37%)
Jun 22, 2011 1590 1610 1578 1585 0 -13.20(-0.83%)
Jun 21, 2011 1579 1607 1573 1598 0 +25.23(+1.60%)
Jun 20, 2011 1569 1577 1558 1572 0 +19.49(+1.25%)
Jun 17, 2011 1555 1572 1540 1553 0 +9.10(+0.59%)
Jun 16, 2011 1533 1558 1521 1544 0 +5.75(+0.37%)
Jun 15, 2011 1551 1564 1528 1538 0 -27.86(-1.78%)
Jun 14, 2011 1553 1579 1545 1566 0 +26.68(+1.73%)
Jun 13, 2011 1538 1560 1523 1539 0 +4.10(+0.27%)
Jun 10, 2011 1550 1564 1527 1535 0 -26.13(-1.67%)
Jun 09, 2011 1541 1575 1536 1561 0 +17.00(+1.10%)
Jun 08, 2011 1552 1566 1531 1544 0 -13.29(-0.85%)
Jun 07, 2011 1565 1581 1549 1558 0 -8.26(-0.53%)
Jun 06, 2011 1561 1591 1558 1566 0 -15.02(-0.95%)
Jun 03, 2011 1567 1603 1567 1581 0 -31.30(-1.94%)
May 24, 2011 1615 1632 1602 1612 0 -1.54(-0.10%)
May 23, 2011 1612 1631 1600 1614 0 -24.47(-1.49%)
May 20, 2011 1649 1659 1624 1638 0 -17.76(-1.07%)
May 19, 2011 1652 1667 1638 1656 0 +7.96(+0.48%)
May 18, 2011 1636 1658 1626 1648 0 +9.70(+0.59%)
May 17, 2011 1634 1654 1622 1638 0 -10.00(-0.61%)
May 16, 2011 1653 1672 1641 1648 0 -14.95(-0.90%)
May 13, 2011 1678 1690 1654 1663 0 -15.60(-0.93%)
May 12, 2011 1654 1689 1647 1679 0 +14.14(+0.85%)
May 11, 2011 1670 1686 1651 1665 0 -15.02(-0.89%)
May 10, 2011 1655 1688 1652 1680 0 +32.54(+1.98%)
May 09, 2011 1639 1659 1629 1647 0 +6.95(+0.42%)
May 06, 2011 1649 1668 1628 1640 0 +7.00(+0.43%)
May 05, 2011 1626 1656 1614 1633 0 -5.51(-0.34%)
May 04, 2011 1644 1661 1624 1639 0 -6.81(-0.41%)
May 03, 2011 1652 1667 1631 1646 0 -4.16(-0.25%)
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.