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 (%)
Aug 31, 2010 416.60 426.84 405.36 414.94 0 +0.92(+0.22%)
Aug 30, 2010 410.59 423.63 407.64 414.02 0 -3.68(-0.88%)
Aug 27, 2010 415.79 424.32 409.37 417.70 0 +0.45(+0.11%)
Aug 26, 2010 415.35 424.96 407.60 417.25 0 +1.22(+0.29%)
Aug 25, 2010 422.28 425.64 409.08 416.03 0 -8.40(-1.98%)
Aug 24, 2010 424.29 432.80 418.19 424.43 0 -6.11(-1.42%)
Aug 23, 2010 437.83 442.03 426.74 430.54 0 -5.92(-1.36%)
Aug 20, 2010 433.61 441.65 427.42 436.45 0 +0.90(+0.21%)
Aug 19, 2010 439.61 447.72 431.68 435.56 0 -6.30(-1.43%)
Aug 18, 2010 443.46 448.93 437.84 441.86 0 -0.76(-0.17%)
Aug 17, 2010 445.52 450.95 434.21 442.62 0 +2.04(+0.46%)
Aug 16, 2010 445.54 454.60 437.66 440.58 0 +5.29(+1.22%)
Aug 13, 2010 436.05 440.51 431.29 435.28 0 -2.72(-0.62%)
Aug 12, 2010 429.54 446.62 425.38 438.01 0 +4.31(+0.99%)
Aug 11, 2010 434.27 443.69 428.00 433.70 0 -14.12(-3.15%)
Aug 10, 2010 452.18 460.25 443.56 447.82 0 -4.46(-0.99%)
Aug 09, 2010 457.76 465.88 441.64 452.28 0 -20.56(-4.35%)
Aug 06, 2010 471.52 478.77 466.90 472.84 0 -4.35(-0.91%)
Aug 05, 2010 481.94 487.50 471.40 477.19 0 -7.73(-1.59%)
Aug 04, 2010 479.47 486.56 473.67 484.92 0 +4.54(+0.95%)
Aug 03, 2010 490.59 499.57 476.91 480.37 0 -18.52(-3.71%)
Aug 02, 2010 488.74 504.72 484.33 498.89 0 +15.05(+3.11%)
Jul 30, 2010 484.39 489.28 471.22 483.84 0 -0.63(-0.13%)
Jul 29, 2010 496.05 500.40 478.43 484.46 0 -10.27(-2.08%)
Jul 28, 2010 495.44 504.80 488.94 494.74 0 -6.14(-1.23%)
Jul 27, 2010 507.43 507.78 493.42 500.88 0 -0.56(-0.11%)
Jul 26, 2010 498.48 505.03 491.39 501.44 0 +2.81(+0.56%)
Jul 23, 2010 497.03 501.29 486.66 498.63 0 +3.79(+0.77%)
Jul 22, 2010 491.75 497.55 482.15 494.84 0 +8.63(+1.77%)
Jul 21, 2010 499.78 506.06 479.01 486.21 0 -4.85(-0.99%)
Jul 20, 2010 484.02 493.35 476.24 491.07 0 +2.28(+0.47%)
Jul 19, 2010 485.45 495.82 480.23 488.79 0 +4.71(+0.97%)
Jul 16, 2010 486.32 504.31 482.01 484.08 0 -14.63(-2.93%)
Jul 15, 2010 491.19 509.80 486.05 498.71 0 +7.60(+1.55%)
Jul 14, 2010 487.40 495.90 481.47 491.11 0 +2.06(+0.42%)
Jul 13, 2010 476.50 491.39 473.44 489.06 0 +16.04(+3.39%)
Jul 12, 2010 470.59 482.27 469.65 473.01 0 -4.15(-0.87%)
Jul 09, 2010 478.65 483.53 465.01 477.16 0 +9.90(+2.12%)
Jul 08, 2010 471.26 478.73 454.34 467.27 0 -1.59(-0.34%)
Jul 07, 2010 472.90 476.19 459.77 468.85 0 +4.00(+0.86%)
Jul 06, 2010 462.28 478.94 456.19 464.86 0 +6.83(+1.49%)
Jul 02, 2010 454.69 467.88 448.91 458.02 0 +2.95(+0.65%)
Jul 01, 2010 440.48 457.78 434.56 455.07 0 +9.10(+2.04%)
Jun 30, 2010 444.23 454.43 438.23 445.98 0 +2.25(+0.51%)
Jun 29, 2010 445.10 457.40 438.78 443.72 0 -14.82(-3.23%)
Jun 25, 2010 457.08 467.46 447.37 458.55 0 -8.98(-1.92%)
Jun 24, 2010 472.57 479.63 455.61 467.52 0 -10.12(-2.12%)
Jun 23, 2010 487.14 491.39 461.86 477.64 0 -12.71(-2.59%)
Jun 22, 2010 496.13 509.76 487.88 490.35 0 -9.91(-1.98%)
Jun 21, 2010 502.65 517.68 494.01 500.26 0 -1.18(-0.24%)
Jun 18, 2010 498.07 521.46 489.85 501.44 0 -19.39(-3.72%)
Jun 17, 2010 522.61 525.80 511.74 520.83 0 -0.86(-0.17%)
Jun 16, 2010 529.31 535.89 517.78 521.69 0 -13.94(-2.60%)
Jun 15, 2010 532.36 541.55 523.02 535.63 0 +7.03(+1.33%)
Jun 14, 2010 522.23 541.17 521.02 528.60 0 +6.56(+1.26%)
Jun 11, 2010 516.15 527.07 506.24 522.04 0 -4.26(-0.81%)
Jun 10, 2010 500.01 528.73 491.61 526.30 0 +36.84(+7.53%)
Jun 09, 2010 485.64 504.10 477.33 489.46 0 +10.01(+2.09%)
Jun 08, 2010 481.41 490.12 468.99 479.46 0 -1.47(-0.31%)
Jun 07, 2010 495.56 499.01 479.58 480.93 0 -15.66(-3.15%)
Jun 04, 2010 503.42 513.77 490.03 496.58 0 -26.21(-5.01%)
Jun 03, 2010 523.11 539.59 512.90 522.80 0 -2.49(-0.47%)
Jun 02, 2010 506.03 527.82 504.74 525.29 0 +19.05(+3.76%)
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.