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 (%)
Jun 26, 2009 1010 1011 991.56 1004 0 -12.11(-1.19%)
Jun 25, 2009 1004 1024 1003 1016 0 +9.48(+0.94%)
Jun 24, 2009 1011 1017 1002 1007 0 +2.98(+0.30%)
Jun 23, 2009 997.03 1010 989.34 1004 0 +9.57(+0.96%)
Jun 22, 2009 997.95 1006 991.09 993.99 0 -11.52(-1.15%)
Jun 19, 2009 1028 1029 1001 1006 0 -12.98(-1.27%)
Jun 18, 2009 987.93 1024 985.08 1018 0 +32.47(+3.29%)
Jun 17, 2009 981.90 1000 979.18 986.02 0 +6.34(+0.65%)
Jun 16, 2009 999.68 1000.00 979.06 979.68 0 -26.93(-2.68%)
Jun 15, 2009 1015 1016 992.56 1007 0 -13.14(-1.29%)
Jun 12, 2009 1018 1029 1009 1020 0 +1.13(+0.11%)
Jun 11, 2009 1019 1037 1017 1019 0 +3.29(+0.32%)
Jun 10, 2009 1032 1039 1007 1015 0 -12.35(-1.20%)
Jun 09, 2009 1045 1048 1023 1028 0 -12.99(-1.25%)
Jun 08, 2009 1040 1047 1034 1041 0 -1.97(-0.19%)
Jun 05, 2009 1062 1063 1035 1043 0 -11.59(-1.10%)
Jun 04, 2009 1053 1063 1041 1054 0 +4.76(+0.45%)
Jun 03, 2009 1054 1055 1036 1049 0 -8.37(-0.79%)
Jun 02, 2009 1044 1063 1042 1058 0 +12.00(+1.15%)
Jun 01, 2009 1034 1048 1030 1046 0 +19.40(+1.89%)
May 29, 2009 1015 1027 1009 1026 0 +11.18(+1.10%)
May 28, 2009 1007 1021 994.11 1015 0 +10.40(+1.03%)
May 27, 2009 1016 1020 1001 1005 0 -11.72(-1.15%)
May 26, 2009 998.86 1018 989.70 1017 0 +15.21(+1.52%)
May 25, 2009 984.67 1013 980.77 1001 0 +0.00(+0.00%)
May 22, 2009 984.67 1013 980.77 1001 0 +19.15(+1.95%)
May 21, 2009 972.75 983.36 964.33 982.22 0 +1.41(+0.14%)
May 20, 2009 992.19 998.37 978.78 980.81 0 -7.51(-0.76%)
May 19, 2009 983.43 992.64 978.98 988.32 0 +0.28(+0.03%)
May 18, 2009 981.76 989.15 973.60 988.04 0 +11.29(+1.16%)
May 15, 2009 985.14 988.56 970.90 976.75 0 -11.39(-1.15%)
May 14, 2009 985.91 993.59 977.83 988.15 0 +5.28(+0.54%)
May 13, 2009 994.61 996.69 974.63 982.87 0 -19.92(-1.99%)
May 12, 2009 994.94 1014 992.72 1003 0 +9.91(+1.00%)
May 11, 2009 993.61 1002 982.50 992.88 0 -8.97(-0.90%)
May 08, 2009 994.97 1009 985.79 1002 0 +21.61(+2.20%)
May 07, 2009 989.72 1003 976.45 980.24 0 -3.27(-0.33%)
May 06, 2009 1005 1007 978.81 983.51 0 -7.65(-0.77%)
May 05, 2009 1003 1033 987.19 991.16 0 +27.38(+2.84%)
May 04, 2009 945.82 964.32 939.36 963.78 0 +27.34(+2.92%)
May 01, 2009 933.52 937.36 922.47 936.44 0 +5.00(+0.54%)
Apr 30, 2009 930.10 944.12 920.57 931.43 0 +6.23(+0.67%)
Apr 29, 2009 914.26 936.72 910.70 925.21 0 +16.01(+1.76%)
Apr 28, 2009 891.91 916.96 887.04 909.19 0 +13.58(+1.52%)
Apr 27, 2009 884.95 908.69 881.30 895.62 0 +4.24(+0.48%)
Apr 24, 2009 895.61 898.37 885.53 891.37 0 -0.22(-0.02%)
Apr 23, 2009 896.96 899.53 882.88 891.59 0 -5.54(-0.62%)
Apr 22, 2009 907.50 912.42 895.31 897.13 0 -14.92(-1.64%)
Apr 21, 2009 899.37 917.41 898.46 912.06 0 +10.18(+1.13%)
Apr 20, 2009 902.64 920.65 899.63 901.87 0 -8.68(-0.95%)
Apr 17, 2009 911.80 916.56 895.86 910.56 0 +1.13(+0.12%)
Apr 16, 2009 912.31 915.79 894.29 909.42 0 -3.86(-0.42%)
Apr 15, 2009 892.45 914.93 892.13 913.28 0 +18.22(+2.04%)
Apr 14, 2009 893.49 900.93 881.25 895.06 0 -4.68(-0.52%)
Apr 13, 2009 893.47 903.54 890.25 899.74 0 +2.53(+0.28%)
Apr 10, 2009 903.37 904.58 886.01 897.21 0 +0.00(+0.00%)
Apr 09, 2009 903.37 904.58 886.01 897.21 0 +10.81(+1.22%)
Apr 08, 2009 900.27 903.66 880.84 886.40 0 -9.71(-1.08%)
Apr 07, 2009 892.81 903.71 888.29 896.11 0 -7.96(-0.88%)
Apr 06, 2009 917.74 923.84 900.03 904.06 0 -15.58(-1.69%)
Apr 03, 2009 918.90 932.04 904.55 919.64 0 +2.08(+0.23%)
Apr 02, 2009 925.02 935.50 911.27 917.56 0 +9.71(+1.07%)
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.