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

Farm Products Sector (CIX: MSECTOR341 )

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 31, 2016 1626 1640 1606 1617 0 -5.45(-0.34%)
May 27, 2016 1623 1623 1623 1623 0 +4.42(+0.27%)
May 26, 2016 1615 1636 1603 1618 0 +17.63(+1.10%)
May 25, 2016 1594 1614 1585 1601 0 +13.51(+0.85%)
May 24, 2016 1563 1595 1553 1587 0 +45.88(+2.98%)
May 23, 2016 1515 1555 1511 1541 0 +22.88(+1.51%)
May 20, 2016 1479 1528 1474 1518 0 +46.41(+3.15%)
May 19, 2016 1442 1474 1428 1472 0 +23.23(+1.60%)
May 18, 2016 1436 1463 1429 1449 0 +11.62(+0.81%)
May 17, 2016 1442 1458 1432 1437 0 -13.51(-0.93%)
May 16, 2016 1440 1462 1435 1450 0 +3.31(+0.23%)
May 13, 2016 1468 1473 1437 1447 0 -26.42(-1.79%)
May 12, 2016 1467 1485 1457 1474 0 +15.19(+1.04%)
May 11, 2016 1465 1476 1452 1458 0 -9.79(-0.67%)
May 10, 2016 1454 1470 1449 1468 0 +22.12(+1.53%)
May 09, 2016 1461 1472 1431 1446 0 -15.14(-1.04%)
May 06, 2016 1454 1467 1445 1461 0 +6.09(+0.42%)
May 05, 2016 1485 1496 1449 1455 0 -26.73(-1.80%)
May 04, 2016 1483 1500 1469 1482 0 -4.43(-0.30%)
May 03, 2016 1511 1531 1479 1486 0 -30.37(-2.00%)
May 02, 2016 1500 1527 1495 1517 0 +10.13(+0.67%)
Apr 29, 2016 1507 1516 1488 1507 0 -4.36(-0.29%)
Apr 28, 2016 1500 1533 1499 1511 0 +15.65(+1.05%)
Apr 27, 2016 1487 1502 1475 1495 0 +8.51(+0.57%)
Apr 26, 2016 1475 1495 1465 1487 0 +17.11(+1.16%)
Apr 25, 2016 1477 1482 1458 1470 0 -13.99(-0.94%)
Apr 22, 2016 1456 1486 1451 1484 0 +35.28(+2.44%)
Apr 21, 2016 1467 1476 1441 1448 0 -15.14(-1.03%)
Apr 20, 2016 1448 1472 1439 1463 0 +15.57(+1.08%)
Apr 19, 2016 1434 1460 1428 1448 0 +20.89(+1.46%)
Apr 18, 2016 1408 1431 1400 1427 0 +12.52(+0.89%)
Apr 15, 2016 1395 1420 1388 1414 0 +21.72(+1.56%)
Apr 14, 2016 1404 1409 1383 1393 0 -14.48(-1.03%)
Apr 13, 2016 1404 1415 1398 1407 0 +10.87(+0.78%)
Apr 12, 2016 1375 1400 1371 1396 0 +22.52(+1.64%)
Apr 11, 2016 1377 1398 1372 1374 0 -2.61(-0.19%)
Apr 08, 2016 1381 1395 1369 1376 0 +9.13(+0.67%)
Apr 07, 2016 1355 1386 1350 1367 0 +6.59(+0.48%)
Apr 06, 2016 1350 1366 1336 1361 0 +10.79(+0.80%)
Apr 05, 2016 1359 1366 1330 1350 0 -24.43(-1.78%)
Apr 04, 2016 1390 1395 1370 1374 0 -19.33(-1.39%)
Apr 01, 2016 1378 1396 1354 1394 0 +6.83(+0.49%)
Mar 31, 2016 1394 1403 1373 1387 0 -5.98(-0.43%)
Mar 30, 2016 1408 1419 1378 1393 0 -9.61(-0.69%)
Mar 29, 2016 1386 1407 1376 1402 0 +17.39(+1.26%)
Mar 28, 2016 1388 1399 1374 1385 0 +4.06(+0.29%)
Mar 24, 2016 1381 1381 1381 1381 0 +4.93(+0.36%)
Mar 23, 2016 1404 1408 1373 1376 0 -31.12(-2.21%)
Mar 22, 2016 1414 1422 1400 1407 0 -16.18(-1.14%)
Mar 21, 2016 1416 1433 1409 1423 0 +1.02(+0.07%)
Mar 18, 2016 1433 1453 1414 1422 0 -3.23(-0.23%)
Mar 17, 2016 1401 1443 1399 1426 0 +25.41(+1.81%)
Mar 16, 2016 1372 1407 1366 1400 0 +23.89(+1.74%)
Mar 15, 2016 1372 1386 1361 1376 0 -6.21(-0.45%)
Mar 14, 2016 1382 1398 1366 1383 0 -6.21(-0.45%)
Mar 11, 2016 1377 1395 1371 1389 0 +25.13(+1.84%)
Mar 10, 2016 1374 1383 1345 1364 0 -7.57(-0.55%)
Mar 09, 2016 1374 1389 1360 1371 0 +5.09(+0.37%)
Mar 08, 2016 1394 1408 1346 1366 0 -32.28(-2.31%)
Mar 07, 2016 1387 1405 1377 1398 0 -3.05(-0.22%)
Mar 04, 2016 1383 1416 1378 1401 0 +21.16(+1.53%)
Mar 03, 2016 1351 1384 1337 1380 0 +39.67(+2.96%)
Mar 02, 2016 1319 1346 1309 1341 0 +16.15(+1.22%)
Mar 01, 2016 1314 1333 1295 1324 0 +16.64(+1.27%)
Feb 29, 2016 1307 1327 1294 1308 0 +1.79(+0.14%)
Feb 26, 2016 1310 1323 1295 1306 0 +1.25(+0.10%)
Feb 25, 2016 1283 1311 1270 1305 0 +27.79(+2.18%)
Feb 24, 2016 1262 1280 1246 1277 0 +7.17(+0.56%)
Feb 23, 2016 1278 1297 1250 1270 0 -12.97(-1.01%)
Feb 22, 2016 1249 1291 1247 1283 0 +40.44(+3.26%)
Feb 19, 2016 1271 1279 1228 1242 0 -37.40(-2.92%)
Feb 18, 2016 1267 1287 1256 1280 0 +12.74(+1.01%)
Feb 17, 2016 1285 1299 1260 1267 0 -11.92(-0.93%)
Feb 16, 2016 1261 1292 1253 1279 0 +34.50(+2.77%)
Feb 12, 2016 1244 1244 1244 1244 0 +41.88(+3.48%)
Feb 11, 2016 1265 1285 1187 1203 0 -99.44(-7.64%)
Feb 10, 2016 1294 1304 1290 1302 0 -1.76(-0.13%)
Feb 09, 2016 1305 1318 1273 1304 0 -2.39(-0.18%)
Feb 08, 2016 1333 1348 1290 1306 0 -21.23(-1.60%)
Feb 05, 2016 1334 1346 1320 1327 0 -6.50(-0.49%)
Feb 04, 2016 1315 1355 1307 1334 0 +19.27(+1.47%)
Feb 03, 2016 1295 1328 1284 1315 0 +29.58(+2.30%)
Feb 02, 2016 1328 1333 1280 1285 0 -95.18(-6.90%)
Feb 01, 2016 1368 1393 1347 1380 0 -2.95(-0.21%)
Jan 29, 2016 1353 1388 1349 1383 0 +34.16(+2.53%)
Jan 28, 2016 1333 1358 1324 1349 0 +31.75(+2.41%)
Jan 27, 2016 1314 1340 1303 1317 0 -2.64(-0.20%)
Jan 26, 2016 1301 1324 1286 1320 0 +32.99(+2.56%)
Jan 25, 2016 1305 1311 1282 1287 0 -26.86(-2.04%)
Jan 22, 2016 1298 1325 1291 1314 0 +35.51(+2.78%)
Jan 21, 2016 1259 1298 1253 1278 0 +15.76(+1.25%)
Jan 20, 2016 1240 1279 1213 1262 0 +11.48(+0.92%)
Jan 19, 2016 1297 1303 1243 1251 0 -31.00(-2.42%)
Jan 15, 2016 1282 1282 1282 1282 0 -55.95(-4.18%)
Jan 14, 2016 1342 1354 1316 1338 0 -5.77(-0.43%)
Jan 13, 2016 1372 1389 1340 1344 0 -25.56(-1.87%)
Jan 12, 2016 1385 1392 1350 1369 0 -3.63(-0.26%)
Jan 11, 2016 1382 1390 1361 1373 0 -2.33(-0.17%)
Jan 08, 2016 1388 1401 1371 1375 0 -6.42(-0.46%)
Jan 07, 2016 1389 1403 1369 1382 0 -23.35(-1.66%)
Jan 06, 2016 1409 1423 1394 1405 0 -21.38(-1.50%)
Jan 05, 2016 1418 1434 1399 1426 0 +8.54(+0.60%)
Jan 04, 2016 1428 1433 1401 1418 0 -30.31(-2.09%)
Dec 31, 2015 1448 1448 1448 1448 0 -9.45(-0.65%)
Dec 30, 2015 1462 1471 1452 1458 0 -7.46(-0.51%)
Dec 29, 2015 1451 1472 1446 1465 0 +18.31(+1.27%)
Dec 28, 2015 1453 1458 1433 1447 0 -7.37(-0.51%)
Dec 24, 2015 1454 1454 1454 1454 0 +2.36(+0.16%)
Dec 23, 2015 1445 1466 1435 1452 0 +14.20(+0.99%)
Dec 22, 2015 1409 1446 1404 1438 0 +33.79(+2.41%)
Dec 21, 2015 1406 1424 1392 1404 0 +4.48(+0.32%)
Dec 18, 2015 1368 1409 1357 1399 0 +25.87(+1.88%)
Dec 17, 2015 1397 1406 1364 1373 0 -23.24(-1.66%)
Dec 16, 2015 1384 1403 1365 1397 0 +15.98(+1.16%)
Dec 15, 2015 1366 1391 1362 1381 0 +22.61(+1.66%)
Dec 14, 2015 1366 1378 1346 1358 0 -8.87(-0.65%)
Dec 11, 2015 1368 1387 1358 1367 0 -27.89(-2.00%)
Dec 10, 2015 1406 1417 1390 1395 0 -9.56(-0.68%)
Dec 09, 2015 1397 1430 1390 1404 0 +0.29(+0.02%)
Dec 08, 2015 1404 1420 1388 1404 0 -10.76(-0.76%)
Dec 07, 2015 1430 1436 1406 1415 0 -15.13(-1.06%)
Dec 04, 2015 1418 1438 1413 1430 0 +13.12(+0.93%)
Dec 03, 2015 1447 1458 1408 1417 0 -29.74(-2.06%)
Dec 02, 2015 1453 1463 1442 1447 0 -9.40(-0.65%)
Dec 01, 2015 1466 1476 1446 1456 0 +0.04(+0.00%)
Nov 30, 2015 1461 1467 1442 1456 0 -3.51(-0.24%)
Nov 27, 2015 1463 1469 1451 1459 0 -4.18(-0.29%)
Nov 25, 2015 1464 1464 1464 1464 0 +15.58(+1.08%)
Nov 24, 2015 1464 1472 1436 1448 0 -23.94(-1.63%)
Nov 23, 2015 1472 1484 1471 1472 0 +36.85(+2.57%)
Nov 20, 2015 1442 1449 1426 1435 0 -17.64(-1.21%)
Nov 19, 2015 1481 1491 1445 1453 0 -27.06(-1.83%)
Nov 18, 2015 1476 1490 1462 1480 0 +12.01(+0.82%)
Nov 17, 2015 1509 1517 1463 1468 0 -37.55(-2.49%)
Nov 16, 2015 1488 1514 1484 1505 0 +12.62(+0.85%)
Nov 13, 2015 1509 1526 1486 1493 0 -19.95(-1.32%)
Nov 12, 2015 1562 1568 1510 1513 0 -62.30(-3.96%)
Nov 11, 2015 1588 1591 1567 1575 0 -7.02(-0.44%)
Nov 10, 2015 1601 1613 1576 1582 0 -26.49(-1.65%)
Nov 09, 2015 1626 1633 1598 1609 0 -23.31(-1.43%)
Nov 06, 2015 1638 1656 1613 1632 0 -21.21(-1.28%)
Nov 05, 2015 1641 1665 1625 1653 0 +10.69(+0.65%)
Nov 04, 2015 1648 1652 1623 1642 0 -7.08(-0.43%)
Nov 03, 2015 1654 1666 1605 1649 0 -77.16(-4.47%)
Nov 02, 2015 1715 1733 1690 1727 0 +14.34(+0.84%)
Oct 30, 2015 1715 1734 1701 1712 0 -0.66(-0.04%)
Oct 29, 2015 1763 1773 1702 1713 0 -59.00(-3.33%)
Oct 28, 2015 1751 1784 1736 1772 0 +17.81(+1.02%)
Oct 27, 2015 1750 1771 1731 1754 0 -1.68(-0.10%)
Oct 26, 2015 1769 1775 1748 1756 0 -14.44(-0.82%)
Oct 23, 2015 1775 1778 1756 1770 0 +4.63(+0.26%)
Oct 22, 2015 1730 1773 1727 1766 0 +44.59(+2.59%)
Oct 21, 2015 1736 1744 1716 1721 0 -12.19(-0.70%)
Oct 20, 2015 1736 1744 1723 1733 0 -6.69(-0.38%)
Oct 19, 2015 1732 1745 1723 1740 0 +3.47(+0.20%)
Oct 16, 2015 1725 1739 1708 1736 0 +16.02(+0.93%)
Oct 15, 2015 1710 1726 1697 1720 0 +15.83(+0.93%)
Oct 14, 2015 1704 1723 1694 1705 0 -1.28(-0.08%)
Oct 13, 2015 1711 1730 1699 1706 0 -12.82(-0.75%)
Oct 12, 2015 1717 1725 1706 1719 0 -0.41(-0.02%)
Oct 09, 2015 1705 1726 1702 1719 0 +13.30(+0.78%)
Oct 08, 2015 1681 1714 1674 1706 0 +24.24(+1.44%)
Oct 07, 2015 1667 1698 1656 1682 0 +22.78(+1.37%)
Oct 06, 2015 1657 1668 1646 1659 0 -2.57(-0.15%)
Oct 05, 2015 1632 1668 1630 1661 0 +36.79(+2.26%)
Oct 02, 2015 1580 1626 1571 1625 0 +31.89(+2.00%)
Oct 01, 2015 1598 1610 1574 1593 0 +1.88(+0.12%)
Sep 30, 2015 1590 1603 1578 1591 0 +18.57(+1.18%)
Sep 29, 2015 1570 1582 1551 1572 0 +15.45(+0.99%)
Sep 28, 2015 1595 1602 1551 1557 0 -53.37(-3.31%)
Sep 25, 2015 1611 1631 1599 1610 0 +15.10(+0.95%)
Sep 24, 2015 1582 1605 1563 1595 0 +4.19(+0.26%)
Sep 23, 2015 1598 1609 1583 1591 0 -8.27(-0.52%)
Sep 22, 2015 1610 1613 1586 1599 0 -31.27(-1.92%)
Sep 21, 2015 1632 1647 1622 1630 0 +6.71(+0.41%)
Sep 18, 2015 1626 1650 1618 1624 0 -31.24(-1.89%)
Sep 17, 2015 1654 1678 1644 1655 0 +0.39(+0.02%)
Sep 16, 2015 1637 1659 1629 1655 0 +23.02(+1.41%)
Sep 15, 2015 1621 1639 1608 1632 0 +20.59(+1.28%)
Sep 14, 2015 1612 1619 1602 1611 0 +2.14(+0.13%)
Sep 11, 2015 1613 1618 1597 1609 0 -9.47(-0.59%)
Sep 10, 2015 1607 1634 1602 1618 0 +5.90(+0.37%)
Sep 09, 2015 1650 1658 1609 1612 0 -23.73(-1.45%)
Sep 08, 2015 1639 1643 1618 1636 0 +26.22(+1.63%)
Sep 04, 2015 1610 1610 1610 1610 0 -25.24(-1.54%)
Sep 03, 2015 1644 1666 1630 1635 0 -2.30(-0.14%)
Sep 02, 2015 1644 1650 1617 1637 0 +11.97(+0.74%)
Sep 01, 2015 1648 1657 1616 1625 0 -55.23(-3.29%)
Aug 31, 2015 1665 1687 1657 1681 0 +9.23(+0.55%)
Aug 28, 2015 1663 1683 1654 1671 0 +2.22(+0.13%)
Aug 27, 2015 1643 1685 1637 1669 0 +35.85(+2.19%)
Aug 26, 2015 1628 1642 1601 1633 0 +35.31(+2.21%)
Aug 25, 2015 1653 1661 1596 1598 0 -21.56(-1.33%)
Aug 24, 2015 1595 1655 1570 1620 0 -48.31(-2.90%)
Aug 21, 2015 1692 1709 1664 1668 0 -40.22(-2.35%)
Aug 20, 2015 1711 1729 1702 1708 0 -17.06(-0.99%)
Aug 19, 2015 1752 1757 1720 1725 0 -35.29(-2.00%)
Aug 18, 2015 1755 1780 1749 1760 0 -0.19(-0.01%)
Aug 17, 2015 1734 1767 1724 1761 0 +7.42(+0.42%)
Aug 14, 2015 1753 1765 1745 1753 0 -7.62(-0.43%)
Aug 13, 2015 1752 1780 1741 1761 0 +10.76(+0.61%)
Aug 12, 2015 1713 1754 1698 1750 0 +23.91(+1.39%)
Aug 11, 2015 1728 1738 1708 1726 0 -15.73(-0.90%)
Aug 10, 2015 1741 1754 1728 1742 0 +9.04(+0.52%)
Aug 07, 2015 1770 1779 1723 1733 0 -45.32(-2.55%)
Aug 06, 2015 1801 1806 1758 1778 0 -15.47(-0.86%)
Aug 05, 2015 1808 1814 1778 1794 0 -5.55(-0.31%)
Aug 04, 2015 1780 1834 1768 1799 0 +14.77(+0.83%)
Aug 03, 2015 1779 1805 1773 1784 0 +4.11(+0.23%)
Jul 31, 2015 1805 1812 1775 1780 0 -18.84(-1.05%)
Jul 30, 2015 1796 1811 1777 1799 0 -30.21(-1.65%)
Jul 29, 2015 1829 1842 1819 1829 0 -9.16(-0.50%)
Jul 28, 2015 1807 1842 1794 1839 0 +39.29(+2.18%)
Jul 27, 2015 1791 1807 1783 1799 0 -0.56(-0.03%)
Jul 24, 2015 1823 1828 1792 1800 0 -27.22(-1.49%)
Jul 23, 2015 1826 1846 1816 1827 0 +1.57(+0.09%)
Jul 22, 2015 1812 1834 1807 1825 0 +11.82(+0.65%)
Jul 21, 2015 1832 1840 1806 1814 0 -22.00(-1.20%)
Jul 20, 2015 1835 1847 1820 1836 0 -3.20(-0.17%)
Jul 17, 2015 1834 1844 1813 1839 0 +3.87(+0.21%)
Jul 16, 2015 1830 1842 1821 1835 0 +17.70(+0.97%)
Jul 15, 2015 1828 1833 1805 1817 0 -11.79(-0.64%)
Jul 14, 2015 1819 1834 1814 1829 0 +11.67(+0.64%)
Jul 13, 2015 1820 1827 1808 1817 0 +10.48(+0.58%)
Jul 10, 2015 1822 1827 1800 1807 0 +7.93(+0.44%)
Jul 09, 2015 1821 1833 1793 1799 0 -9.85(-0.54%)
Jul 08, 2015 1826 1834 1806 1809 0 -26.52(-1.44%)
Jul 07, 2015 1831 1842 1787 1835 0 +6.01(+0.33%)
Jul 06, 2015 1838 1853 1818 1829 0 -32.73(-1.76%)
Jul 02, 2015 1862 1862 1862 1862 0 -3.33(-0.18%)
Jul 01, 2015 1859 1877 1844 1865 0 +22.54(+1.22%)
Jun 30, 2015 1863 1877 1839 1843 0 -5.46(-0.30%)
Jun 29, 2015 1881 1894 1847 1848 0 -43.28(-2.29%)
Jun 26, 2015 1923 1935 1885 1892 0 -32.56(-1.69%)
Jun 25, 2015 1955 1957 1920 1924 0 -24.60(-1.26%)
Jun 24, 2015 1967 1973 1946 1949 0 -22.07(-1.12%)
Jun 23, 2015 1973 1983 1957 1971 0 +5.37(+0.27%)
Jun 22, 2015 1958 1970 1949 1965 0 +16.12(+0.83%)
Jun 19, 2015 1943 1956 1940 1949 0 +4.05(+0.21%)
Jun 18, 2015 1937 1958 1934 1945 0 +13.87(+0.72%)
Jun 17, 2015 1934 1956 1908 1931 0 -13.26(-0.68%)
Jun 16, 2015 1940 1951 1934 1945 0 +5.94(+0.31%)
Jun 15, 2015 1942 1948 1930 1939 0 -19.19(-0.98%)
Jun 12, 2015 1953 1961 1944 1958 0 -4.54(-0.23%)
Jun 11, 2015 1966 1983 1955 1962 0 -5.11(-0.26%)
Jun 10, 2015 1930 1972 1928 1968 0 +42.63(+2.21%)
Jun 09, 2015 1927 1941 1922 1925 0 +0.58(+0.03%)
Jun 08, 2015 1931 1943 1917 1924 0 -3.35(-0.17%)
Jun 05, 2015 1934 1940 1916 1928 0 -10.67(-0.55%)
Jun 04, 2015 1958 1968 1934 1938 0 -32.71(-1.66%)
Jun 03, 2015 1984 1987 1959 1971 0 -6.36(-0.32%)
Jun 02, 2015 1980 1990 1966 1977 0 -6.83(-0.34%)
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.