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 31, 2017 2812 2823 2786 2808 0 -2.04(-0.07%)
May 30, 2017 2844 2844 2786 2810 0 -36.05(-1.27%)
May 26, 2017 2780 2884 2733 2846 0 +92.73(+3.37%)
May 25, 2017 2762 2775 2745 2753 0 -2.72(-0.10%)
May 24, 2017 2757 2777 2707 2756 0 -0.91(-0.03%)
May 23, 2017 2754 2763 2737 2757 0 +6.13(+0.22%)
May 22, 2017 2755 2791 2746 2751 0 -6.13(-0.22%)
May 19, 2017 2730 2761 2723 2757 0 +37.42(+1.38%)
May 18, 2017 2727 2753 2716 2719 0 -22.00(-0.80%)
May 17, 2017 2741 2779 2724 2741 0 -24.94(-0.90%)
May 16, 2017 2788 2788 2753 2766 0 -16.55(-0.59%)
May 15, 2017 2787 2811 2778 2783 0 -7.93(-0.28%)
May 12, 2017 2758 2802 2745 2791 0 +27.43(+0.99%)
May 11, 2017 2778 2800 2743 2763 0 -29.02(-1.04%)
May 10, 2017 2759 2802 2757 2792 0 +26.30(+0.95%)
May 09, 2017 2818 2818 2753 2766 0 -30.61(-1.09%)
May 08, 2017 2783 2814 2768 2797 0 -1.81(-0.06%)
May 05, 2017 2806 2819 2785 2798 0 -2.50(-0.09%)
May 04, 2017 2817 2827 2766 2801 0 -9.07(-0.32%)
May 03, 2017 2791 2822 2747 2810 0 +13.15(+0.47%)
May 02, 2017 2817 2838 2772 2797 0 -19.27(-0.68%)
May 01, 2017 2856 2861 2782 2816 0 -38.54(-1.35%)
Apr 28, 2017 2782 2873 2782 2855 0 +61.22(+2.19%)
Apr 27, 2017 2938 2938 2770 2793 0 -140.81(-4.80%)
Apr 26, 2017 2947 2970 2920 2934 0 -12.24(-0.42%)
Apr 25, 2017 2955 2988 2938 2946 0 +5.21(+0.18%)
Apr 24, 2017 2943 2978 2928 2941 0 +27.21(+0.93%)
Apr 21, 2017 2907 2925 2907 2914 0 +1.36(+0.05%)
Apr 20, 2017 2908 2920 2894 2913 0 +9.07(+0.31%)
Apr 19, 2017 2918 2943 2895 2904 0 -5.67(-0.19%)
Apr 18, 2017 2882 2919 2882 2909 0 +17.46(+0.60%)
Apr 17, 2017 2871 2903 2853 2892 0 +27.66(+0.97%)
Apr 13, 2017 2906 2916 2859 2864 0 -51.48(-1.77%)
Apr 12, 2017 2932 2937 2901 2916 0 -21.97(-0.75%)
Apr 11, 2017 2910 2942 2904 2938 0 +22.67(+0.78%)
Apr 10, 2017 2893 2936 2883 2915 0 +21.77(+0.75%)
Apr 07, 2017 2912 2913 2881 2893 0 -23.13(-0.79%)
Apr 06, 2017 2904 2929 2883 2916 0 +3.63(+0.12%)
Apr 05, 2017 2929 2935 2897 2913 0 -8.62(-0.30%)
Apr 04, 2017 2926 2937 2888 2921 0 -10.66(-0.36%)
Apr 03, 2017 2924 2947 2911 2932 0 +10.66(+0.36%)
Mar 31, 2017 2928 2954 2899 2921 0 -5.21(-0.18%)
Mar 30, 2017 2944 2944 2916 2926 0 -20.64(-0.70%)
Mar 29, 2017 2891 2951 2889 2947 0 +51.47(+1.78%)
Mar 28, 2017 2911 2936 2853 2896 0 -25.62(-0.88%)
Mar 27, 2017 2913 2936 2880 2921 0 -9.07(-0.31%)
Mar 24, 2017 2937 2964 2921 2930 0 -1.13(-0.04%)
Mar 23, 2017 2938 2962 2920 2931 0 -7.03(-0.24%)
Mar 22, 2017 2936 2942 2918 2938 0 -0.45(-0.02%)
Mar 21, 2017 2986 2991 2934 2939 0 -39.23(-1.32%)
Mar 20, 2017 3019 3019 2972 2978 0 -41.72(-1.38%)
Mar 17, 2017 2990 3027 2966 3020 0 +20.41(+0.68%)
Mar 16, 2017 3005 3008 2973 2999 0 +1.36(+0.05%)
Mar 15, 2017 2956 3016 2956 2998 0 +53.73(+1.82%)
Mar 14, 2017 2951 2974 2938 2944 0 -12.92(-0.44%)
Mar 13, 2017 2976 2980 2941 2957 0 -21.77(-0.73%)
Mar 10, 2017 2954 2981 2936 2979 0 +46.94(+1.60%)
Mar 09, 2017 2940 2970 2926 2932 0 +0.00(+0.00%)
Mar 08, 2017 2951 2963 2929 2932 0 -30.16(-1.02%)
Mar 07, 2017 2983 2993 2958 2962 0 -31.74(-1.06%)
Mar 06, 2017 3007 3018 2986 2994 0 -26.08(-0.86%)
Mar 03, 2017 3027 3032 2970 3020 0 -4.53(-0.15%)
Mar 02, 2017 3040 3041 3012 3025 0 -17.23(-0.57%)
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.