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

Dairy Products Sector (CIX: MSECTOR344 )

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 (%)
Jul 31, 2014 345.60 346.99 333.99 338.32 0 -26.36(-7.23%)
Jul 23, 2014 365.30 371.49 359.78 364.68 0 -2.66(-0.72%)
Jul 22, 2014 356.81 372.15 347.47 367.34 0 +10.49(+2.94%)
Jul 21, 2014 348.95 364.87 347.47 356.85 0 +4.81(+1.37%)
Jul 18, 2014 350.87 360.09 350.12 352.03 0 -2.78(-0.78%)
Jul 17, 2014 363.80 366.12 352.47 354.81 0 -12.70(-3.46%)
Jul 16, 2014 366.47 376.49 363.55 367.51 0 +1.24(+0.34%)
Jul 15, 2014 375.91 377.92 362.02 366.27 0 -10.76(-2.86%)
Jul 14, 2014 377.19 380.34 372.37 377.04 0 +1.44(+0.38%)
Jul 11, 2014 369.80 384.93 369.57 375.60 0 +4.14(+1.12%)
Jul 10, 2014 370.03 377.01 366.96 371.46 0 -9.68(-2.54%)
Jul 09, 2014 376.02 383.48 371.88 381.14 0 +3.03(+0.80%)
Jul 08, 2014 381.03 384.08 373.32 378.10 0 -4.69(-1.23%)
Jul 07, 2014 385.51 388.69 380.19 382.79 0 -11.82(-2.99%)
Jul 03, 2014 394.61 394.61 394.61 0 +10.96(+2.86%)
Jul 02, 2014 378.36 389.60 377.25 383.65 0 +0.82(+0.21%)
Jul 01, 2014 375.89 374.83 376.04 382.83 0 +8.28(+2.21%)
Jun 30, 2014 368.84 378.86 370.05 374.55 0 +0.73(+0.20%)
Jun 27, 2014 369.40 376.26 366.33 373.82 0 +0.48(+0.13%)
Jun 26, 2014 378.74 383.17 371.30 373.33 0 -7.92(-2.08%)
Jun 25, 2014 379.09 383.05 377.76 381.25 0 -3.01(-0.78%)
Jun 24, 2014 381.09 388.28 377.70 384.26 0 +1.01(+0.26%)
Jun 23, 2014 375.79 389.23 371.14 383.25 0 +7.06(+1.88%)
Jun 20, 2014 367.05 377.07 366.22 376.19 0 +9.94(+2.71%)
Jun 19, 2014 372.19 374.14 363.81 366.25 0 -6.13(-1.65%)
Jun 18, 2014 373.29 381.77 364.96 372.37 0 -2.01(-0.54%)
Jun 17, 2014 369.76 380.65 365.02 374.38 0 +19.12(+5.38%)
Jun 16, 2014 345.04 364.62 343.79 355.26 0 +7.56(+2.17%)
Jun 13, 2014 340.57 357.66 337.53 347.70 0 +6.89(+2.02%)
Jun 12, 2014 334.14 344.27 327.13 340.81 0 +1.91(+0.56%)
Jun 11, 2014 331.93 341.35 324.60 338.90 0 +5.13(+1.54%)
Jun 10, 2014 340.46 343.60 328.25 333.77 0 -7.97(-2.33%)
Jun 06, 2014 336.14 344.47 326.66 341.74 0 +8.09(+2.42%)
Jun 05, 2014 321.05 336.99 320.13 333.65 0 +12.23(+3.81%)
Jun 04, 2014 321.96 323.08 317.21 321.42 0 +0.11(+0.03%)
Jun 03, 2014 315.73 324.56 313.81 321.31 0 +3.16(+0.99%)
Jun 02, 2014 330.83 331.69 316.71 318.14 0 -11.63(-3.53%)
May 30, 2014 330.55 334.50 328.54 329.78 0 -0.70(-0.21%)
May 29, 2014 334.14 339.72 323.88 330.48 0 -2.49(-0.75%)
May 28, 2014 331.58 337.83 330.90 332.97 0 +1.71(+0.52%)
May 27, 2014 330.62 336.95 323.85 331.26 0 +1.66(+0.50%)
May 23, 2014 329.60 329.60 329.60 0 +12.84(+4.05%)
May 22, 2014 320.00 322.19 314.08 316.76 0 -3.61(-1.13%)
May 21, 2014 317.20 328.02 310.53 320.37 0 +5.24(+1.66%)
May 20, 2014 330.88 335.50 309.67 315.13 0 -16.59(-5.00%)
May 19, 2014 323.41 336.38 316.36 331.72 0 +5.08(+1.56%)
May 16, 2014 322.22 327.29 320.84 326.64 0 +4.04(+1.25%)
May 15, 2014 327.46 333.59 317.82 322.60 0 -8.94(-2.70%)
May 14, 2014 339.52 343.68 328.19 331.54 0 -9.99(-2.92%)
May 13, 2014 342.65 364.89 336.08 341.53 0 -6.57(-1.89%)
May 12, 2014 334.62 351.03 334.80 348.10 0 +15.06(+4.52%)
May 09, 2014 319.01 334.31 316.47 333.04 0 +9.37(+2.90%)
May 08, 2014 327.29 334.11 317.32 323.66 0 -10.49(-3.14%)
May 07, 2014 340.33 340.95 328.52 334.15 0 -8.30(-2.42%)
May 06, 2014 343.62 347.85 341.44 342.45 0 -3.26(-0.94%)
May 05, 2014 349.54 353.68 342.75 345.71 0 -6.15(-1.75%)
May 02, 2014 347.06 358.80 341.36 351.86 0 +6.82(+1.98%)
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.