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 (%)
May 24, 2011 1399 1406 1397 1400 0 -3.44(-0.25%)
May 23, 2011 1403 1408 1398 1403 0 -11.03(-0.78%)
May 20, 2011 1408 1422 1396 1414 0 +7.25(+0.52%)
May 19, 2011 1404 1410 1400 1407 0 +6.40(+0.46%)
May 18, 2011 1395 1403 1390 1400 0 +4.56(+0.33%)
May 17, 2011 1383 1400 1382 1396 0 +11.12(+0.80%)
May 16, 2011 1394 1397 1382 1385 0 -11.23(-0.80%)
May 13, 2011 1393 1404 1388 1396 0 +3.67(+0.26%)
May 12, 2011 1372 1398 1372 1392 0 +20.43(+1.49%)
May 11, 2011 1372 1380 1367 1372 0 +1.01(+0.07%)
May 10, 2011 1366 1373 1365 1371 0 +7.87(+0.58%)
May 09, 2011 1355 1365 1354 1363 0 -0.44(-0.03%)
May 06, 2011 1361 1381 1358 1363 0 +21.46(+1.60%)
May 05, 2011 1356 1362 1336 1342 0 -15.89(-1.17%)
May 04, 2011 1359 1365 1355 1358 0 -1.06(-0.08%)
May 03, 2011 1357 1362 1352 1359 0 +4.14(+0.31%)
May 02, 2011 1354 1357 1352 1355 0 +5.95(+0.44%)
Apr 29, 2011 1348 1360 1344 1349 0 -1.11(-0.08%)
Apr 28, 2011 1346 1356 1343 1350 0 +0.01(+0.00%)
Apr 27, 2011 1343 1354 1341 1350 0 +6.93(+0.52%)
Apr 26, 2011 1334 1345 1330 1343 0 +14.29(+1.08%)
Apr 25, 2011 1338 1339 1326 1329 0 -10.78(-0.80%)
Apr 21, 2011 1347 1351 1333 1339 0 -6.41(-0.48%)
Apr 20, 2011 1344 1350 1338 1346 0 +7.54(+0.56%)
Apr 19, 2011 1332 1339 1327 1338 0 +5.29(+0.40%)
Apr 18, 2011 1317 1339 1315 1333 0 -6.98(-0.52%)
Apr 15, 2011 1324 1346 1317 1340 0 +15.77(+1.19%)
Apr 14, 2011 1299 1325 1296 1324 0 +20.69(+1.59%)
Apr 13, 2011 1300 1307 1295 1303 0 +8.11(+0.63%)
Apr 12, 2011 1284 1299 1283 1295 0 +2.73(+0.21%)
Apr 11, 2011 1281 1296 1279 1293 0 +13.60(+1.06%)
Apr 08, 2011 1286 1288 1276 1279 0 -3.35(-0.26%)
Apr 07, 2011 1283 1284 1276 1282 0 +0.06(+0.00%)
Apr 06, 2011 1277 1285 1275 1282 0 +8.79(+0.69%)
Apr 05, 2011 1270 1277 1268 1274 0 -0.01(-0.00%)
Apr 04, 2011 1280 1280 1271 1274 0 -2.67(-0.21%)
Apr 01, 2011 1271 1279 1269 1276 0 +8.59(+0.68%)
Mar 31, 2011 1271 1279 1267 1268 0 -3.02(-0.24%)
Mar 30, 2011 1271 1271 1270 1271 0 +6.18(+0.49%)
Mar 29, 2011 1262 1267 1256 1264 0 -4.86(-0.38%)
Mar 28, 2011 1266 1275 1263 1269 0 +6.78(+0.54%)
Mar 25, 2011 1266 1271 1262 1263 0 -0.13(-0.01%)
Mar 24, 2011 1261 1266 1254 1263 0 +6.23(+0.50%)
Mar 23, 2011 1255 1258 1244 1256 0 +2.00(+0.16%)
Mar 22, 2011 1251 1257 1248 1254 0 +0.97(+0.08%)
Mar 21, 2011 1256 1257 1249 1253 0 -1.54(-0.12%)
Mar 18, 2011 1254 1261 1246 1255 0 +10.20(+0.82%)
Mar 17, 2011 1256 1260 1233 1245 0 -1.08(-0.09%)
Mar 16, 2011 1253 1255 1240 1246 0 -10.97(-0.87%)
Mar 15, 2011 1253 1261 1252 1257 0 -10.00(-0.79%)
Mar 14, 2011 1274 1277 1263 1267 0 -14.23(-1.11%)
Mar 11, 2011 1274 1286 1270 1281 0 +7.24(+0.57%)
Mar 10, 2011 1272 1280 1268 1274 0 -6.67(-0.52%)
Mar 09, 2011 1268 1282 1267 1281 0 +8.70(+0.68%)
Mar 08, 2011 1266 1273 1261 1272 0 +9.31(+0.74%)
Mar 07, 2011 1274 1275 1257 1263 0 -10.87(-0.85%)
Mar 04, 2011 1286 1287 1267 1273 0 -7.77(-0.61%)
Mar 03, 2011 1280 1288 1273 1281 0 +12.89(+1.02%)
Mar 02, 2011 1274 1280 1263 1268 0 -4.95(-0.39%)
Mar 01, 2011 1287 1290 1271 1273 0 -15.24(-1.18%)
Feb 28, 2011 1288 1290 1276 1288 0 +5.26(+0.41%)
Feb 25, 2011 1281 1292 1277 1283 0 +1.17(+0.09%)
Feb 24, 2011 1275 1292 1274 1282 0 +6.00(+0.47%)
Feb 23, 2011 1263 1293 1261 1276 0 +12.93(+1.02%)
Feb 22, 2011 1236 1268 1234 1263 0 +16.64(+1.33%)
Feb 18, 2011 1246 1246 1246 0 -1.82(-0.15%)
Feb 17, 2011 1243 1252 1239 1248 0 +0.80(+0.06%)
Feb 16, 2011 1242 1249 1233 1247 0 +6.81(+0.55%)
Feb 15, 2011 1232 1241 1227 1241 0 +4.98(+0.40%)
Feb 14, 2011 1241 1244 1231 1236 0 -5.07(-0.41%)
Feb 11, 2011 1233 1245 1224 1241 0 -7.71(-0.62%)
Feb 10, 2011 1257 1260 1241 1248 0 -11.11(-0.88%)
Feb 09, 2011 1255 1261 1249 1260 0 +4.37(+0.35%)
Feb 08, 2011 1247 1257 1241 1255 0 +9.29(+0.75%)
Feb 07, 2011 1257 1257 1238 1246 0 -10.76(-0.86%)
Feb 04, 2011 1247 1258 1240 1257 0 +14.88(+1.20%)
Feb 03, 2011 1232 1244 1230 1242 0 +9.78(+0.79%)
Feb 02, 2011 1236 1239 1229 1232 0 -4.49(-0.36%)
Feb 01, 2011 1237 1242 1228 1237 0 +3.23(+0.26%)
Jan 31, 2011 1234 1249 1221 1233 0 +0.53(+0.04%)
Jan 28, 2011 1236 1245 1231 1233 0 -4.09(-0.33%)
Jan 27, 2011 1252 1256 1233 1237 0 -15.76(-1.26%)
Jan 26, 2011 1265 1265 1250 1253 0 -8.23(-0.65%)
Jan 25, 2011 1267 1271 1254 1261 0 -7.99(-0.63%)
Jan 24, 2011 1264 1280 1259 1269 0 +3.19(+0.25%)
Jan 21, 2011 1258 1268 1254 1266 0 +4.17(+0.33%)
Jan 20, 2011 1260 1267 1255 1261 0 +4.29(+0.34%)
Jan 19, 2011 1255 1261 1247 1257 0 +3.61(+0.29%)
Jan 18, 2011 1265 1269 1247 1254 0 -9.11(-0.72%)
Jan 14, 2011 1263 1263 1263 0 -3.78(-0.30%)
Jan 13, 2011 1269 1276 1263 1266 0 -1.37(-0.11%)
Jan 12, 2011 1263 1275 1260 1268 0 +8.62(+0.68%)
Jan 11, 2011 1260 1266 1255 1259 0 +2.54(+0.20%)
Jan 10, 2011 1247 1258 1245 1257 0 +0.49(+0.04%)
Jan 07, 2011 1262 1265 1253 1256 0 -2.19(-0.17%)
Jan 06, 2011 1273 1273 1255 1258 0 -12.26(-0.96%)
Jan 05, 2011 1270 1280 1267 1271 0 -3.61(-0.28%)
Jan 04, 2011 1278 1282 1266 1274 0 -4.93(-0.39%)
Jan 03, 2011 1282 1284 1272 1279 0 +6.31(+0.50%)
Dec 31, 2010 1272 1278 1268 1273 0 -0.06(-0.00%)
Dec 30, 2010 1268 1278 1267 1273 0 -2.41(-0.19%)
Dec 29, 2010 1280 1285 1275 1275 0 -9.19(-0.72%)
Dec 28, 2010 1280 1287 1276 1285 0 +7.58(+0.59%)
Dec 27, 2010 1283 1285 1275 1277 0 -9.30(-0.72%)
Dec 23, 2010 1286 1290 1284 1286 0 +0.09(+0.01%)
Dec 22, 2010 1283 1289 1280 1286 0 +1.81(+0.14%)
Dec 21, 2010 1288 1292 1283 1284 0 -2.14(-0.17%)
Dec 20, 2010 1293 1294 1281 1286 0 -6.73(-0.52%)
Dec 17, 2010 1284 1294 1277 1293 0 +9.50(+0.74%)
Dec 16, 2010 1277 1284 1270 1284 0 +7.37(+0.58%)
Dec 15, 2010 1268 1282 1267 1276 0 +2.46(+0.19%)
Dec 14, 2010 1259 1278 1257 1274 0 +22.35(+1.79%)
Dec 10, 2010 1262 1267 1246 1252 0 -7.63(-0.61%)
Dec 09, 2010 1260 1263 1252 1259 0 +2.87(+0.23%)
Dec 08, 2010 1245 1259 1241 1256 0 +12.87(+1.04%)
Dec 07, 2010 1240 1246 1234 1243 0 +13.76(+1.12%)
Dec 06, 2010 1229 1232 1223 1230 0 -1.87(-0.15%)
Dec 03, 2010 1228 1238 1225 1232 0 -2.69(-0.22%)
Dec 02, 2010 1243 1245 1228 1234 0 -5.40(-0.44%)
Dec 01, 2010 1235 1244 1229 1240 0 +14.58(+1.19%)
Nov 30, 2010 1217 1229 1214 1225 0 +0.75(+0.06%)
Nov 29, 2010 1223 1226 1209 1224 0 -3.75(-0.31%)
Nov 26, 2010 1230 1234 1224 1228 0 -7.55(-0.61%)
Nov 24, 2010 1230 1236 1236 1236 0 +12.19(+1.00%)
Nov 23, 2010 1228 1229 1219 1223 0 -13.16(-1.06%)
Nov 22, 2010 1229 1238 1224 1237 0 +7.27(+0.59%)
Nov 19, 2010 1238 1241 1224 1229 0 -9.53(-0.77%)
Nov 18, 2010 1236 1243 1230 1239 0 +10.31(+0.84%)
Nov 17, 2010 1225 1232 1221 1229 0 +4.74(+0.39%)
Nov 16, 2010 1234 1237 1219 1224 0 -16.73(-1.35%)
Nov 15, 2010 1237 1245 1235 1240 0 +5.91(+0.48%)
Nov 12, 2010 1224 1241 1222 1235 0 +3.46(+0.28%)
Nov 11, 2010 1230 1234 1225 1231 0 -2.94(-0.24%)
Nov 10, 2010 1238 1240 1227 1234 0 -3.29(-0.27%)
Nov 09, 2010 1260 1260 1233 1237 0 -13.17(-1.05%)
Nov 08, 2010 1255 1260 1240 1251 0 -4.58(-0.36%)
Nov 05, 2010 1263 1272 1240 1255 0 -24.23(-1.89%)
Nov 04, 2010 1283 1295 1276 1279 0 +8.65(+0.68%)
Nov 03, 2010 1277 1284 1264 1271 0 -7.92(-0.62%)
Nov 02, 2010 1289 1292 1275 1279 0 +3.78(+0.30%)
Nov 01, 2010 1293 1298 1272 1275 0 -15.02(-1.16%)
Oct 29, 2010 1283 1293 1281 1290 0 +2.40(+0.19%)
Oct 28, 2010 1289 1296 1279 1287 0 +6.99(+0.55%)
Oct 27, 2010 1286 1287 1270 1280 0 -19.15(-1.47%)
Oct 25, 2010 1284 1306 1284 1300 0 +18.38(+1.43%)
Oct 22, 2010 1280 1285 1276 1281 0 +3.68(+0.29%)
Oct 21, 2010 1276 1291 1272 1278 0 +1.08(+0.08%)
Oct 20, 2010 1265 1281 1264 1276 0 +14.34(+1.14%)
Oct 19, 2010 1265 1276 1257 1262 0 -10.50(-0.83%)
Oct 18, 2010 1273 1278 1268 1273 0 +1.94(+0.15%)
Oct 15, 2010 1280 1284 1265 1271 0 -4.75(-0.37%)
Oct 14, 2010 1269 1277 1264 1275 0 +20.05(+1.60%)
Oct 13, 2010 1255 1271 1250 1255 0 +5.38(+0.43%)
Oct 12, 2010 1245 1253 1236 1250 0 +4.60(+0.37%)
Oct 11, 2010 1240 1247 1234 1245 0 +4.59(+0.37%)
Oct 08, 2010 1241 1255 1235 1241 0 -8.43(-0.67%)
Oct 07, 2010 1257 1261 1241 1249 0 -4.95(-0.39%)
Oct 06, 2010 1251 1261 1249 1254 0 +2.88(+0.23%)
Oct 05, 2010 1243 1255 1240 1251 0 +13.61(+1.10%)
Oct 04, 2010 1244 1250 1236 1238 0 -9.79(-0.78%)
Oct 01, 2010 1247 1250 1231 1248 0 +11.67(+0.94%)
Sep 30, 2010 1235 1259 1233 1236 0 -12.81(-1.03%)
Sep 29, 2010 1254 1257 1244 1249 0 -8.90(-0.71%)
Sep 28, 2010 1263 1264 1245 1258 0 -9.62(-0.76%)
Sep 27, 2010 1269 1274 1263 1267 0 -3.52(-0.28%)
Sep 24, 2010 1255 1271 1253 1271 0 +25.71(+2.07%)
Sep 23, 2010 1245 1258 1235 1245 0 -4.12(-0.33%)
Sep 22, 2010 1258 1266 1246 1249 0 -8.67(-0.69%)
Sep 21, 2010 1259 1263 1246 1258 0 -2.45(-0.19%)
Sep 20, 2010 1252 1262 1247 1260 0 +7.70(+0.61%)
Sep 17, 2010 1252 1262 1247 1253 0 -3.53(-0.28%)
Sep 15, 2010 1238 1257 1236 1256 0 +19.70(+1.59%)
Sep 14, 2010 1230 1241 1227 1236 0 +2.99(+0.24%)
Sep 13, 2010 1236 1240 1226 1233 0 +4.45(+0.36%)
Sep 10, 2010 1227 1232 1222 1229 0 +1.13(+0.09%)
Sep 09, 2010 1225 1230 1214 1228 0 +7.50(+0.61%)
Sep 08, 2010 1216 1226 1214 1220 0 +7.27(+0.60%)
Sep 07, 2010 1217 1221 1211 1213 0 -8.03(-0.66%)
Sep 03, 2010 1221 1221 1221 0 +6.04(+0.50%)
Sep 02, 2010 1214 1218 1197 1215 0 +1.29(+0.11%)
Sep 01, 2010 1209 1218 1201 1214 0 +13.15(+1.10%)
Aug 31, 2010 1200 1206 1188 1201 0 +6.44(+0.54%)
Aug 30, 2010 1204 1213 1191 1194 0 -11.47(-0.95%)
Aug 27, 2010 1205 1207 1180 1206 0 +24.54(+2.08%)
Aug 26, 2010 1181 1193 1173 1181 0 -9.04(-0.76%)
Aug 25, 2010 1175 1193 1169 1190 0 +10.31(+0.87%)
Aug 24, 2010 1167 1190 1166 1180 0 +0.97(+0.08%)
Aug 23, 2010 1182 1186 1176 1179 0 -0.03(-0.00%)
Aug 20, 2010 1174 1184 1169 1179 0 +1.54(+0.13%)
Aug 19, 2010 1180 1185 1165 1177 0 -9.26(-0.78%)
Aug 18, 2010 1183 1190 1174 1187 0 +4.79(+0.41%)
Aug 17, 2010 1187 1193 1169 1182 0 -0.59(-0.05%)
Aug 16, 2010 1177 1188 1170 1182 0 -1.21(-0.10%)
Aug 13, 2010 1184 1190 1177 1184 0 +1.69(+0.14%)
Aug 12, 2010 1176 1187 1172 1182 0 -2.46(-0.21%)
Aug 11, 2010 1196 1202 1180 1184 0 -24.40(-2.02%)
Aug 10, 2010 1207 1218 1201 1209 0 -3.14(-0.26%)
Aug 09, 2010 1211 1216 1205 1212 0 +2.81(+0.23%)
Aug 06, 2010 1210 1217 1195 1209 0 +20.17(+1.70%)
Aug 05, 2010 1189 1194 1178 1189 0 -5.50(-0.46%)
Aug 04, 2010 1176 1200 1176 1194 0 +17.77(+1.51%)
Aug 03, 2010 1175 1182 1168 1177 0 -4.64(-0.39%)
Aug 02, 2010 1181 1186 1176 1181 0 +11.36(+0.97%)
Jul 30, 2010 1170 1175 1155 1170 0 +1.67(+0.14%)
Jul 29, 2010 1191 1191 1160 1168 0 -23.51(-1.97%)
Jul 28, 2010 1192 1206 1189 1192 0 -8.46(-0.70%)
Jul 27, 2010 1200 1204 1189 1200 0 +5.14(+0.43%)
Jul 26, 2010 1191 1198 1187 1195 0 +4.42(+0.37%)
Jul 23, 2010 1177 1196 1176 1191 0 +12.85(+1.09%)
Jul 22, 2010 1168 1182 1167 1178 0 +16.43(+1.41%)
Jul 21, 2010 1178 1179 1157 1161 0 -14.66(-1.25%)
Jul 20, 2010 1175 1177 1149 1176 0 +15.89(+1.37%)
Jul 19, 2010 1160 1164 1154 1160 0 +0.97(+0.08%)
Jul 16, 2010 1160 1178 1153 1159 0 -16.99(-1.44%)
Jul 15, 2010 1178 1181 1164 1176 0 -2.50(-0.21%)
Jul 14, 2010 1181 1184 1172 1179 0 -2.08(-0.18%)
Jul 13, 2010 1181 1185 1171 1181 0 +15.04(+1.29%)
Jul 12, 2010 1163 1169 1160 1166 0 -0.76(-0.07%)
Jul 09, 2010 1166 1172 1158 1166 0 -1.49(-0.13%)
Jul 08, 2010 1163 1169 1159 1168 0 +10.08(+0.87%)
Jul 07, 2010 1137 1159 1133 1158 0 +22.68(+2.00%)
Jul 06, 2010 1125 1142 1121 1135 0 +14.84(+1.32%)
Jul 02, 2010 1121 1133 1112 1120 0 -6.27(-0.56%)
Jul 01, 2010 1126 1129 1115 1127 0 -0.01(-0.00%)
Jun 30, 2010 1130 1143 1121 1127 0 -16.57(-1.45%)
Jun 29, 2010 1145 1158 1140 1143 0 -29.85(-2.54%)
Jun 25, 2010 1173 1185 1171 1173 0 -7.69(-0.65%)
Jun 24, 2010 1181 1191 1178 1181 0 -3.68(-0.31%)
Jun 23, 2010 1182 1191 1170 1184 0 +4.49(+0.38%)
Jun 22, 2010 1196 1203 1179 1180 0 -22.25(-1.85%)
Jun 21, 2010 1213 1216 1198 1202 0 -3.96(-0.33%)
Jun 18, 2010 1206 1213 1191 1206 0 -0.79(-0.07%)
Jun 17, 2010 1200 1208 1195 1207 0 +9.50(+0.79%)
Jun 16, 2010 1195 1199 1186 1197 0 +0.45(+0.04%)
Jun 15, 2010 1195 1197 1181 1197 0 +14.14(+1.20%)
Jun 14, 2010 1186 1194 1179 1183 0 +5.12(+0.43%)
Jun 11, 2010 1174 1180 1164 1178 0 -5.28(-0.45%)
Jun 10, 2010 1182 1188 1172 1183 0 +19.82(+1.70%)
Jun 09, 2010 1159 1180 1154 1163 0 +8.42(+0.73%)
Jun 08, 2010 1144 1157 1138 1155 0 +13.66(+1.20%)
Jun 07, 2010 1150 1162 1140 1141 0 -5.03(-0.44%)
Jun 04, 2010 1148 1168 1142 1146 0 -30.75(-2.61%)
Jun 03, 2010 1184 1188 1169 1177 0 -7.16(-0.60%)
Jun 02, 2010 1179 1184 1162 1184 0 +24.45(+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.