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 (%)
Sep 30, 2008 1314 1352 1289 1328 0 +42.06(+3.27%)
Sep 29, 2008 1312 1341 1245 1286 0 -41.01(-3.09%)
Sep 26, 2008 1303 1358 1281 1327 0 +10.02(+0.76%)
Sep 25, 2008 1291 1361 1240 1317 0 +36.96(+2.89%)
Sep 24, 2008 1307 1329 1254 1280 0 -26.48(-2.03%)
Sep 23, 2008 1286 1343 1257 1307 0 +25.57(+2.00%)
Sep 22, 2008 1272 1324 1237 1281 0 +7.98(+0.63%)
Sep 19, 2008 1302 1357 1199 1273 0 +4.68(+0.37%)
Sep 18, 2008 1244 1287 1195 1268 0 +34.01(+2.76%)
Sep 17, 2008 1260 1284 1180 1234 0 -47.93(-3.74%)
Sep 16, 2008 1376 1405 1199 1282 0 -143.67(-10.07%)
Sep 15, 2008 1480 1556 1369 1426 0 -137.89(-8.82%)
Sep 12, 2008 1505 1579 1489 1564 0 +39.84(+2.61%)
Sep 11, 2008 1512 1538 1456 1524 0 +0.85(+0.06%)
Sep 10, 2008 1517 1543 1479 1523 0 +15.05(+1.00%)
Sep 09, 2008 1576 1601 1496 1508 0 -61.15(-3.90%)
Sep 08, 2008 1602 1617 1531 1569 0 -6.46(-0.41%)
Sep 05, 2008 1532 1588 1501 1576 0 +31.96(+2.07%)
Sep 04, 2008 1577 1606 1501 1544 0 -67.23(-4.17%)
Sep 03, 2008 1592 1632 1576 1611 0 -2.72(-0.17%)
Sep 02, 2008 1571 1637 1567 1614 0 +18.54(+1.16%)
Sep 01, 2008 1591 1623 1560 1595 0 +0.00(+0.00%)
Aug 29, 2008 1591 1623 1560 1595 0 -11.29(-0.70%)
Aug 28, 2008 1610 1684 1574 1607 0 -35.88(-2.18%)
Aug 27, 2008 1600 1662 1588 1642 0 +57.97(+3.66%)
Aug 26, 2008 1569 1610 1503 1584 0 +24.51(+1.57%)
Aug 25, 2008 1587 1609 1549 1560 0 -34.89(-2.19%)
Aug 22, 2008 1565 1612 1547 1595 0 +38.66(+2.48%)
Aug 21, 2008 1581 1603 1524 1556 0 -40.76(-2.55%)
Aug 20, 2008 1567 1628 1551 1597 0 +36.85(+2.36%)
Aug 19, 2008 1598 1614 1530 1560 0 -64.97(-4.00%)
Aug 18, 2008 1646 1688 1618 1625 0 -18.25(-1.11%)
Aug 15, 2008 1639 1678 1612 1643 0 +1.92(+0.12%)
Aug 14, 2008 1596 1659 1576 1641 0 +25.42(+1.57%)
Aug 13, 2008 1624 1636 1595 1616 0 -14.36(-0.88%)
Aug 12, 2008 1612 1654 1596 1630 0 +6.54(+0.40%)
Aug 11, 2008 1528 1639 1500 1624 0 +102.52(+6.74%)
Aug 08, 2008 1506 1575 1454 1521 0 +11.61(+0.77%)
Aug 07, 2008 1523 1544 1470 1510 0 -21.76(-1.42%)
Aug 06, 2008 1472 1562 1457 1531 0 -16.78(-1.08%)
Aug 05, 2008 1493 1561 1484 1548 0 +63.46(+4.27%)
Aug 04, 2008 1492 1549 1432 1485 0 -44.66(-2.92%)
Aug 01, 2008 1578 1599 1505 1529 0 -64.46(-4.04%)
Jul 31, 2008 1594 1607 1570 1594 0 -11.38(-0.71%)
Jul 30, 2008 1575 1630 1542 1605 0 +43.93(+2.81%)
Jul 29, 2008 1561 1585 1527 1561 0 +25.85(+1.68%)
Jul 28, 2008 1554 1583 1514 1535 0 -21.90(-1.41%)
Jul 25, 2008 1604 1620 1538 1557 0 -41.10(-2.57%)
Jul 24, 2008 1572 1630 1563 1598 0 +19.46(+1.23%)
Jul 23, 2008 1536 1596 1526 1579 0 +40.23(+2.61%)
Jul 22, 2008 1508 1544 1486 1539 0 +22.57(+1.49%)
Jul 21, 2008 1513 1625 1505 1516 0 -15.50(-1.01%)
Jul 18, 2008 1525 1566 1478 1532 0 +29.72(+1.98%)
Jul 17, 2008 1497 1522 1471 1502 0 +4.80(+0.32%)
Jul 16, 2008 1440 1507 1424 1497 0 +42.84(+2.95%)
Jul 15, 2008 1450 1480 1412 1454 0 -5.08(-0.35%)
Jul 14, 2008 1463 1499 1430 1459 0 +0.74(+0.05%)
Jul 11, 2008 1445 1481 1413 1459 0 +5.05(+0.35%)
Jul 10, 2008 1475 1486 1434 1454 0 -17.56(-1.19%)
Jul 09, 2008 1520 1536 1468 1471 0 -28.38(-1.89%)
Jul 08, 2008 1487 1503 1455 1500 0 +43.66(+3.00%)
Jul 07, 2008 1477 1496 1439 1456 0 -4.20(-0.29%)
Jul 04, 2008 1519 1532 1450 1460 0 +0.00(+0.00%)
Jul 03, 2008 1519 1532 1450 1460 0 -47.75(-3.17%)
Jul 02, 2008 1519 1543 1495 1508 0 -20.76(-1.36%)
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.