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 29, 2015 2065 2065 2021 2023 0 -52.83(-2.54%)
May 28, 2015 2064 2083 2054 2076 0 +9.98(+0.48%)
May 27, 2015 2018 2069 2010 2066 0 +57.13(+2.84%)
May 26, 2015 2015 2030 1994 2009 0 -19.50(-0.96%)
May 22, 2015 2029 2029 2029 2029 0 -15.41(-0.75%)
May 21, 2015 2057 2063 2037 2044 0 -12.93(-0.63%)
May 20, 2015 2061 2069 2055 2057 0 -5.89(-0.29%)
May 19, 2015 2059 2064 2041 2063 0 +5.44(+0.26%)
May 18, 2015 2055 2076 2045 2057 0 -5.90(-0.29%)
May 15, 2015 2074 2074 2052 2063 0 -9.52(-0.46%)
May 14, 2015 2041 2080 2033 2073 0 +46.93(+2.32%)
May 13, 2015 2037 2040 2014 2026 0 +0.23(+0.01%)
May 12, 2015 2019 2036 1990 2026 0 +1.36(+0.07%)
May 11, 2015 2031 2048 2021 2024 0 -4.53(-0.22%)
May 08, 2015 2051 2067 2026 2029 0 -7.49(-0.37%)
May 07, 2015 2042 2095 2030 2036 0 -12.24(-0.60%)
May 06, 2015 2040 2050 2024 2049 0 +8.84(+0.43%)
May 05, 2015 2040 2059 2007 2040 0 -7.25(-0.35%)
May 04, 2015 2041 2052 2033 2047 0 +6.35(+0.31%)
May 01, 2015 2049 2049 2005 2041 0 +7.71(+0.38%)
Apr 30, 2015 2090 2108 2022 2033 0 -78.68(-3.73%)
Apr 29, 2015 2147 2147 2108 2112 0 -40.81(-1.90%)
Apr 28, 2015 2125 2166 2121 2152 0 +27.88(+1.31%)
Apr 27, 2015 2154 2155 2105 2125 0 -25.39(-1.18%)
Apr 24, 2015 2155 2167 2134 2150 0 -4.99(-0.23%)
Apr 23, 2015 2148 2177 2137 2155 0 +3.63(+0.17%)
Apr 22, 2015 2169 2169 2134 2151 0 -12.70(-0.59%)
Apr 21, 2015 2182 2190 2162 2164 0 -6.35(-0.29%)
Apr 20, 2015 2147 2176 2141 2170 0 +34.01(+1.59%)
Apr 17, 2015 2147 2159 2126 2136 0 -27.20(-1.26%)
Apr 16, 2015 2156 2176 2147 2164 0 +10.65(+0.49%)
Apr 15, 2015 2167 2173 2147 2153 0 -7.48(-0.35%)
Apr 14, 2015 2169 2174 2152 2160 0 -6.35(-0.29%)
Apr 13, 2015 2170 2183 2162 2167 0 -5.66(-0.26%)
Apr 10, 2015 2160 2177 2152 2172 0 +15.87(+0.74%)
Apr 09, 2015 2173 2176 2135 2156 0 -20.18(-0.93%)
Apr 08, 2015 2164 2192 2153 2177 0 +9.97(+0.46%)
Apr 07, 2015 2210 2217 2165 2167 0 -32.19(-1.46%)
Apr 06, 2015 2175 2213 2175 2199 0 +15.30(+0.70%)
Apr 02, 2015 2184 2184 2184 2184 0 +7.71(+0.35%)
Apr 01, 2015 2149 2177 2122 2176 0 +17.91(+0.83%)
Mar 31, 2015 2167 2175 2143 2158 0 -13.71(-0.63%)
Mar 30, 2015 2140 2186 2131 2172 0 +43.30(+2.03%)
Mar 27, 2015 2100 2131 2100 2128 0 +24.49(+1.16%)
Mar 26, 2015 2088 2109 2083 2104 0 +13.83(+0.66%)
Mar 25, 2015 2135 2137 2065 2090 0 -34.92(-1.64%)
Mar 24, 2015 2125 2138 2113 2125 0 -7.71(-0.36%)
Mar 23, 2015 2129 2152 2121 2133 0 +4.09(+0.19%)
Mar 20, 2015 2110 2137 2095 2129 0 +34.69(+1.66%)
Mar 19, 2015 2085 2106 2078 2094 0 -5.45(-0.26%)
Mar 18, 2015 2070 2115 2059 2099 0 +30.61(+1.48%)
Mar 17, 2015 2044 2080 2035 2069 0 +29.48(+1.45%)
Mar 16, 2015 2032 2057 2020 2039 0 +20.63(+1.02%)
Mar 13, 2015 2047 2051 1997 2019 0 -35.02(-1.71%)
Mar 12, 2015 2013 2057 1999 2054 0 +56.69(+2.84%)
Mar 11, 2015 1998 2002 1969 1997 0 -1.82(-0.09%)
Mar 10, 2015 2028 2034 1989 1999 0 -44.21(-2.16%)
Mar 09, 2015 2025 2047 2025 2043 0 +17.91(+0.88%)
Mar 06, 2015 2038 2052 2018 2025 0 -27.89(-1.36%)
Mar 05, 2015 2054 2065 2030 2053 0 -6.35(-0.31%)
Mar 04, 2015 2059 2072 2036 2059 0 +4.42(+0.22%)
Mar 03, 2015 2055 2065 2042 2055 0 -8.95(-0.43%)
Mar 02, 2015 2076 2085 2050 2064 0 -8.62(-0.42%)
Feb 27, 2015 2063 2093 2063 2072 0 +8.27(+0.40%)
Feb 26, 2015 2064 2079 2064 2064 0 +8.39(+0.41%)
Feb 25, 2015 2069 2071 2047 2056 0 -10.43(-0.50%)
Feb 24, 2015 2073 2073 2052 2066 0 +9.97(+0.48%)
Feb 23, 2015 2056 2060 2040 2056 0 -1.58(-0.08%)
Feb 20, 2015 2048 2063 2029 2058 0 +14.51(+0.71%)
Feb 19, 2015 2054 2071 2037 2043 0 -11.57(-0.56%)
Feb 18, 2015 2029 2059 2029 2055 0 +18.82(+0.92%)
Feb 17, 2015 2034 2049 2023 2036 0 +7.26(+0.36%)
Feb 13, 2015 2029 2029 2029 2029 0 -16.33(-0.80%)
Feb 12, 2015 2064 2064 2037 2045 0 -12.47(-0.61%)
Feb 11, 2015 2063 2072 2042 2058 0 -13.37(-0.65%)
Feb 10, 2015 2058 2077 2040 2071 0 +26.30(+1.29%)
Feb 09, 2015 2062 2082 2037 2045 0 -24.72(-1.19%)
Feb 06, 2015 2072 2092 2056 2069 0 -6.80(-0.33%)
Feb 05, 2015 2067 2080 2051 2076 0 +20.64(+1.00%)
Feb 04, 2015 2059 2074 2046 2056 0 -15.88(-0.77%)
Feb 03, 2015 2060 2076 2030 2071 0 +15.96(+0.78%)
Feb 02, 2015 2038 2058 1993 2056 0 +16.33(+0.80%)
Jan 30, 2015 2077 2114 2031 2039 0 -58.81(-2.80%)
Jan 29, 2015 2085 2111 2042 2098 0 -27.66(-1.30%)
Jan 28, 2015 2150 2158 2109 2126 0 -12.93(-0.60%)
Jan 27, 2015 2116 2157 2106 2139 0 +6.12(+0.29%)
Jan 26, 2015 2130 2154 2116 2132 0 +9.07(+0.43%)
Jan 23, 2015 2144 2149 2109 2123 0 -25.39(-1.18%)
Jan 22, 2015 2117 2166 2082 2149 0 +40.58(+1.92%)
Jan 21, 2015 2112 2133 2103 2108 0 -9.29(-0.44%)
Jan 20, 2015 2110 2133 2080 2117 0 +6.80(+0.32%)
Jan 16, 2015 2083 2114 2079 2111 0 +23.35(+1.12%)
Jan 15, 2015 2087 2116 2081 2087 0 -7.16(-0.34%)
Jan 14, 2015 2087 2124 2078 2094 0 -12.92(-0.61%)
Jan 13, 2015 2107 2107 2107 2107 0 +19.27(+0.92%)
Jan 12, 2015 2089 2106 2071 2088 0 -5.89(-0.28%)
Jan 09, 2015 2143 2157 2088 2094 0 -45.35(-2.12%)
Jan 08, 2015 2114 2155 2109 2139 0 +44.44(+2.12%)
Jan 07, 2015 2072 2112 2041 2095 0 +39.91(+1.94%)
Jan 06, 2015 2074 2100 2045 2055 0 -26.08(-1.25%)
Jan 05, 2015 2090 2112 2061 2081 0 -16.32(-0.78%)
Jan 02, 2015 2131 2145 2077 2097 0 -25.85(-1.22%)
Dec 31, 2014 2123 2123 2123 2123 0 -50.21(-2.31%)
Dec 30, 2014 2190 2198 2172 2174 0 -17.68(-0.81%)
Dec 29, 2014 2141 2196 2141 2191 0 +44.21(+2.06%)
Dec 26, 2014 2123 2156 2117 2147 0 +23.81(+1.12%)
Dec 24, 2014 2123 2123 2123 2123 0 -23.35(-1.09%)
Dec 23, 2014 2169 2169 2136 2147 0 -16.10(-0.74%)
Dec 22, 2014 2137 2166 2133 2163 0 +24.03(+1.12%)
Dec 19, 2014 2152 2158 2112 2139 0 -16.32(-0.76%)
Dec 18, 2014 2119 2156 2104 2155 0 +51.24(+2.44%)
Dec 17, 2014 2052 2107 2039 2104 0 +58.27(+2.85%)
Dec 16, 2014 2045 2099 2042 2045 0 -9.75(-0.47%)
Dec 15, 2014 2089 2103 2042 2055 0 -28.57(-1.37%)
Dec 12, 2014 2111 2122 2080 2084 0 -43.98(-2.07%)
Dec 11, 2014 2132 2152 2120 2128 0 +7.25(+0.34%)
Dec 10, 2014 2134 2156 2116 2120 0 -22.67(-1.06%)
Dec 09, 2014 2109 2146 2094 2143 0 +17.76(+0.84%)
Dec 08, 2014 2134 2160 2113 2125 0 -11.33(-0.53%)
Dec 05, 2014 2136 2157 2131 2137 0 +0.00(+0.00%)
Dec 04, 2014 2150 2166 2120 2137 0 -24.49(-1.13%)
Dec 03, 2014 2138 2164 2134 2161 0 +15.64(+0.73%)
Dec 02, 2014 2127 2149 2113 2146 0 +22.66(+1.07%)
Dec 01, 2014 2127 2147 2105 2123 0 -6.57(-0.31%)
Nov 28, 2014 2149 2191 2124 2129 0 -16.85(-0.79%)
Nov 26, 2014 2146 2146 2146 2146 0 +31.07(+1.47%)
Nov 25, 2014 2120 2127 2112 2115 0 +3.40(+0.16%)
Nov 24, 2014 2089 2115 2088 2112 0 +19.50(+0.93%)
Nov 21, 2014 2112 2116 2082 2092 0 +3.62(+0.17%)
Nov 20, 2014 2084 2092 2077 2089 0 +0.68(+0.03%)
Nov 19, 2014 2091 2104 2075 2088 0 -7.48(-0.36%)
Nov 18, 2014 2107 2123 2092 2096 0 -11.34(-0.54%)
Nov 17, 2014 2097 2118 2085 2107 0 +9.75(+0.46%)
Nov 14, 2014 2110 2121 2088 2097 0 -16.32(-0.77%)
Nov 13, 2014 2128 2137 2105 2113 0 -9.53(-0.45%)
Nov 12, 2014 2094 2125 2086 2123 0 +18.82(+0.89%)
Nov 11, 2014 2074 2105 2063 2104 0 +25.85(+1.24%)
Nov 10, 2014 2064 2086 2055 2078 0 +21.77(+1.06%)
Nov 07, 2014 2091 2103 2049 2056 0 -37.18(-1.78%)
Nov 06, 2014 2069 2096 2052 2094 0 +24.48(+1.18%)
Nov 05, 2014 2075 2095 2059 2069 0 +3.86(+0.19%)
Nov 04, 2014 2056 2095 2045 2065 0 +7.93(+0.39%)
Nov 03, 2014 2083 2086 2053 2057 0 -17.02(-0.82%)
Oct 31, 2014 2083 2100 2041 2074 0 +27.45(+1.34%)
Oct 30, 2014 2037 2060 2019 2047 0 -6.80(-0.33%)
Oct 28, 2014 2031 2056 2009 2054 0 +30.38(+1.50%)
Oct 27, 2014 2003 2024 2005 2023 0 +18.14(+0.90%)
Oct 24, 2014 2007 2017 1980 2005 0 +3.86(+0.19%)
Oct 23, 2014 1986 2017 1977 2001 0 +30.61(+1.55%)
Oct 21, 2014 1954 1976 1944 1971 0 +21.76(+1.12%)
Oct 20, 2014 1907 1950 1904 1949 0 +29.48(+1.54%)
Oct 17, 2014 1939 1949 1910 1920 0 +6.12(+0.32%)
Oct 16, 2014 1893 1928 1893 1913 0 -5.44(-0.28%)
Oct 15, 2014 1883 1935 1858 1919 0 +17.68(+0.93%)
Oct 14, 2014 1912 1923 1891 1901 0 +5.67(+0.30%)
Oct 13, 2014 1888 1915 1883 1896 0 +5.44(+0.29%)
Oct 10, 2014 1886 1928 1882 1890 0 -4.98(-0.26%)
Oct 09, 2014 1923 1934 1893 1895 0 -33.79(-1.75%)
Oct 08, 2014 1891 1930 1882 1929 0 +34.69(+1.83%)
Oct 07, 2014 1905 1919 1893 1894 0 -21.54(-1.12%)
Oct 06, 2014 1926 1942 1903 1916 0 -5.44(-0.28%)
Oct 03, 2014 1929 1938 1913 1921 0 +10.66(+0.56%)
Oct 02, 2014 1893 1919 1888 1910 0 +14.05(+0.74%)
Oct 01, 2014 1930 1930 1887 1896 0 -37.18(-1.92%)
Sep 30, 2014 1940 1950 1920 1934 0 -6.57(-0.34%)
Sep 29, 2014 1920 1943 1915 1940 0 -2.27(-0.12%)
Sep 26, 2014 1940 1946 1923 1942 0 +4.31(+0.22%)
Sep 25, 2014 1946 1957 1926 1938 0 -24.49(-1.25%)
Sep 19, 2014 1988 1996 1958 1963 0 -24.26(-1.22%)
Sep 18, 2014 1988 1993 1966 1987 0 +9.50(+0.48%)
Sep 17, 2014 1979 1989 1966 1977 0 -7.48(-0.38%)
Sep 16, 2014 1984 1999 1973 1985 0 -6.35(-0.32%)
Sep 15, 2014 1973 1999 1954 1991 0 +20.18(+1.02%)
Sep 12, 2014 1996 1996 1958 1971 0 -21.32(-1.07%)
Sep 11, 2014 1976 2008 1973 1992 0 +3.40(+0.17%)
Sep 10, 2014 1995 2001 1978 1989 0 -2.94(-0.15%)
Sep 09, 2014 1975 2000 1963 1992 0 +8.16(+0.41%)
Sep 08, 2014 1983 1998 1975 1984 0 -5.44(-0.27%)
Sep 05, 2014 1970 1996 1970 1989 0 +2.27(+0.11%)
Sep 04, 2014 1995 2006 1984 1987 0 -5.45(-0.27%)
Sep 03, 2014 2006 2006 1981 1992 0 -9.75(-0.49%)
Sep 02, 2014 1984 2017 1973 2002 0 -2.49(-0.12%)
Aug 29, 2014 2005 2005 2005 0 +12.49(+0.63%)
Aug 28, 2014 1984 2013 1973 1992 0 -4.31(-0.22%)
Aug 27, 2014 1998 2001 1975 1996 0 +5.45(+0.27%)
Aug 26, 2014 2001 2001 1969 1991 0 -13.38(-0.67%)
Aug 25, 2014 2015 2022 1986 2004 0 +7.25(+0.36%)
Aug 22, 2014 2002 2018 1977 1997 0 -4.53(-0.23%)
Aug 21, 2014 2017 2066 1970 2002 0 -106.11(-5.03%)
Aug 20, 2014 2104 2111 2075 2108 0 -5.44(-0.26%)
Aug 19, 2014 2104 2121 2100 2113 0 +7.45(+0.35%)
Aug 18, 2014 2104 2111 2097 2106 0 +9.53(+0.45%)
Aug 15, 2014 2113 2136 2081 2096 0 -2.27(-0.11%)
Aug 14, 2014 2088 2099 2088 2098 0 +10.88(+0.52%)
Aug 13, 2014 2072 2092 2056 2088 0 +27.44(+1.33%)
Aug 12, 2014 2073 2081 2041 2060 0 -24.26(-1.16%)
Aug 11, 2014 2068 2101 2049 2084 0 +27.43(+1.33%)
Aug 08, 2014 2030 2067 1996 2057 0 +23.81(+1.17%)
Aug 07, 2014 2041 2045 2017 2033 0 +3.63(+0.18%)
Aug 06, 2014 2000 2041 2000 2030 0 +13.83(+0.69%)
Aug 05, 2014 2011 2031 2007 2016 0 -2.27(-0.11%)
Aug 04, 2014 2000 2022 1977 2018 0 +27.89(+1.40%)
Aug 01, 2014 1985 2001 1966 1990 0 +9.52(+0.48%)
Jul 31, 2014 2020 2052 1979 1981 0 -103.16(-4.95%)
Jul 23, 2014 2105 2105 2077 2084 0 -10.43(-0.50%)
Jul 22, 2014 2081 2101 2054 2094 0 +23.12(+1.12%)
Jul 21, 2014 2071 2081 2050 2071 0 -17.23(-0.83%)
Jul 18, 2014 2050 2095 2050 2088 0 +32.88(+1.60%)
Jul 17, 2014 2075 2084 2046 2055 0 -28.57(-1.37%)
Jul 16, 2014 2117 2117 2060 2084 0 -18.37(-0.87%)
Jul 15, 2014 2122 2122 2092 2102 0 -19.95(-0.94%)
Jul 14, 2014 2135 2135 2111 2122 0 +3.18(+0.15%)
Jul 11, 2014 2114 2129 2103 2119 0 -2.95(-0.14%)
Jul 10, 2014 2101 2129 2101 2122 0 -12.70(-0.59%)
Jul 09, 2014 2129 2147 2128 2135 0 +4.76(+0.22%)
Jul 08, 2014 2137 2143 2122 2130 0 -9.07(-0.42%)
Jul 07, 2014 2156 2161 2135 2139 0 -24.26(-1.12%)
Jul 03, 2014 2163 2163 2163 0 -3.40(-0.16%)
Jul 02, 2014 2173 2176 2157 2167 0 -15.19(-0.70%)
Jul 01, 2014 2161 2209 2157 2182 0 +24.26(+1.12%)
Jun 30, 2014 2149 2168 2137 2158 0 +10.00(+0.47%)
Jun 27, 2014 2124 2154 2124 2148 0 +7.26(+0.34%)
Jun 26, 2014 2154 2154 2131 2140 0 -11.57(-0.54%)
Jun 25, 2014 2122 2157 2122 2152 0 +18.94(+0.89%)
Jun 24, 2014 2125 2160 2120 2133 0 -2.16(-0.10%)
Jun 23, 2014 2133 2143 2123 2135 0 +0.91(+0.04%)
Jun 20, 2014 2151 2151 2130 2134 0 -8.16(-0.38%)
Jun 19, 2014 2148 2158 2133 2142 0 +6.34(+0.30%)
Jun 18, 2014 2119 2148 2110 2136 0 +9.98(+0.47%)
Jun 17, 2014 2108 2150 2091 2126 0 +25.62(+1.22%)
Jun 16, 2014 2101 2108 2071 2100 0 -1.36(-0.06%)
Jun 13, 2014 2103 2114 2081 2102 0 +8.39(+0.40%)
Jun 12, 2014 2099 2102 2081 2093 0 -9.52(-0.45%)
Jun 11, 2014 2115 2122 2091 2103 0 -16.78(-0.79%)
Jun 10, 2014 2112 2120 2109 2120 0 +11.99(+0.57%)
Jun 06, 2014 2106 2116 2100 2108 0 +1.14(+0.05%)
Jun 05, 2014 2073 2118 2058 2107 0 +23.12(+1.11%)
Jun 04, 2014 2060 2087 2048 2084 0 +15.42(+0.75%)
Jun 03, 2014 2025 2075 2025 2068 0 +35.60(+1.75%)
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.