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, 2015 421.85 429.64 418.16 425.19 0 +3.23(+0.76%)
Jul 30, 2015 414.08 426.08 412.10 421.96 0 +5.77(+1.39%)
Jul 29, 2015 415.72 422.87 410.09 416.19 0 -2.18(-0.52%)
Jul 28, 2015 412.37 418.98 404.90 418.37 0 +8.43(+2.06%)
Jul 27, 2015 413.18 417.21 405.05 409.94 0 -6.04(-1.45%)
Jul 24, 2015 425.07 427.64 414.52 415.98 0 -8.09(-1.91%)
Jul 23, 2015 437.38 440.74 419.55 424.07 0 -9.52(-2.20%)
Jul 22, 2015 423.55 440.04 415.95 433.59 0 +7.18(+1.68%)
Jul 21, 2015 420.01 442.11 417.15 426.41 0 -1.55(-0.36%)
Jul 20, 2015 430.19 441.88 415.34 427.96 0 -3.94(-0.91%)
Jul 17, 2015 435.46 438.64 426.02 431.90 0 -2.85(-0.66%)
Jul 16, 2015 435.51 442.87 429.59 434.75 0 +1.87(+0.43%)
Jul 15, 2015 452.86 453.62 427.17 432.88 0 -20.19(-4.46%)
Jul 14, 2015 473.47 480.50 432.54 453.07 0 -21.24(-4.48%)
Jul 13, 2015 472.28 477.38 462.83 474.31 0 +7.21(+1.54%)
Jul 10, 2015 463.92 470.23 455.03 467.10 0 +9.63(+2.11%)
Jul 09, 2015 460.38 474.27 455.88 457.47 0 -2.21(-0.48%)
Jul 08, 2015 470.02 488.76 448.75 459.68 0 -6.82(-1.46%)
Jul 07, 2015 494.09 495.52 464.19 466.50 0 -27.32(-5.53%)
Jul 06, 2015 481.49 502.35 477.60 493.82 0 +2.50(+0.51%)
Jul 02, 2015 491.32 491.32 491.32 491.32 0 -9.98(-1.99%)
Jul 01, 2015 506.71 519.89 489.40 501.29 0 +1.29(+0.26%)
Jun 30, 2015 498.76 503.98 483.99 500.00 0 +7.16(+1.45%)
Jun 29, 2015 498.95 516.77 490.26 492.84 0 -23.16(-4.49%)
Jun 26, 2015 517.70 530.83 503.08 516.00 0 -1.60(-0.31%)
Jun 25, 2015 505.29 534.72 491.24 517.60 0 +1.26(+0.24%)
Jun 24, 2015 515.98 524.96 509.21 516.34 0 -6.32(-1.21%)
Jun 23, 2015 525.61 530.22 513.83 522.66 0 -0.48(-0.09%)
Jun 22, 2015 516.25 531.54 512.73 523.14 0 +5.12(+0.99%)
Jun 19, 2015 513.36 520.64 490.27 518.02 0 +7.39(+1.45%)
Jun 18, 2015 505.84 513.74 500.64 510.63 0 +2.08(+0.41%)
Jun 17, 2015 513.36 515.30 506.62 508.55 0 -3.28(-0.64%)
Jun 16, 2015 509.15 523.37 499.32 511.83 0 +3.65(+0.72%)
Jun 15, 2015 513.86 518.39 486.35 508.18 0 -6.54(-1.27%)
Jun 12, 2015 519.10 530.20 506.02 514.72 0 -3.32(-0.64%)
Jun 11, 2015 510.56 523.96 494.04 518.03 0 +5.50(+1.07%)
Jun 10, 2015 502.02 515.67 499.30 512.54 0 +11.24(+2.24%)
Jun 09, 2015 493.81 508.11 486.87 501.30 0 +3.10(+0.62%)
Jun 08, 2015 496.94 506.93 487.99 498.20 0 -6.64(-1.32%)
Jun 05, 2015 491.39 505.61 482.77 504.84 0 +10.59(+2.14%)
Jun 04, 2015 490.58 497.36 479.56 494.26 0 +1.07(+0.22%)
Jun 03, 2015 488.95 496.64 480.06 493.18 0 +6.54(+1.34%)
Jun 02, 2015 494.10 499.87 474.57 486.64 0 -2.62(-0.54%)
Jun 01, 2015 469.24 494.70 469.24 489.27 0 +22.13(+4.74%)
May 29, 2015 469.20 487.77 452.17 467.14 0 -12.93(-2.69%)
May 28, 2015 485.54 494.11 466.61 480.07 0 -1.41(-0.29%)
May 27, 2015 467.60 485.76 461.57 481.48 0 +17.26(+3.72%)
May 26, 2015 463.70 467.98 447.81 464.21 0 -4.58(-0.98%)
May 22, 2015 468.80 468.80 468.80 468.80 0 -18.63(-3.82%)
May 21, 2015 491.19 504.26 478.64 487.43 0 -5.22(-1.06%)
May 20, 2015 492.37 498.46 482.17 492.65 0 -1.59(-0.32%)
May 19, 2015 503.79 506.98 486.21 494.24 0 -8.27(-1.65%)
May 18, 2015 481.87 504.05 475.74 502.51 0 +21.01(+4.36%)
May 15, 2015 477.63 484.69 471.86 481.50 0 +3.24(+0.68%)
May 14, 2015 473.25 479.98 458.11 478.26 0 +8.36(+1.78%)
May 13, 2015 474.41 477.35 466.50 469.90 0 -6.18(-1.30%)
May 12, 2015 474.31 489.06 471.07 476.08 0 +2.07(+0.44%)
May 11, 2015 470.53 486.67 465.36 474.00 0 +0.41(+0.09%)
May 08, 2015 474.65 482.01 466.15 473.60 0 +0.44(+0.09%)
May 07, 2015 476.67 477.61 460.19 473.15 0 -7.52(-1.57%)
May 06, 2015 485.42 488.17 466.38 480.68 0 -2.33(-0.48%)
May 05, 2015 504.26 509.37 478.81 483.01 0 -21.36(-4.24%)
May 04, 2015 506.13 521.14 499.66 504.37 0 -3.19(-0.63%)
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.