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, 2011 314.19 324.13 309.09 313.80 0 -5.69(-1.78%)
Sep 29, 2011 322.30 327.21 309.33 319.50 0 +2.20(+0.69%)
Sep 28, 2011 314.96 332.06 315.47 317.29 0 -4.00(-1.25%)
Sep 27, 2011 322.03 329.44 317.35 321.30 0 +7.11(+2.26%)
Sep 26, 2011 302.76 315.64 302.09 314.19 0 +6.56(+2.13%)
Sep 23, 2011 295.36 316.00 290.88 307.63 0 +8.74(+2.92%)
Sep 22, 2011 281.03 302.28 279.30 298.89 0 +9.39(+3.24%)
Sep 21, 2011 298.42 304.78 289.29 289.50 0 -12.86(-4.25%)
Sep 20, 2011 301.16 312.79 301.25 302.36 0 -2.75(-0.90%)
Sep 19, 2011 301.02 310.71 301.48 305.11 0 -9.98(-3.17%)
Sep 16, 2011 312.97 320.83 309.42 315.08 0 +3.86(+1.24%)
Sep 15, 2011 308.07 315.64 302.48 311.22 0 +5.35(+1.75%)
Sep 14, 2011 295.94 309.27 293.23 305.87 0 +9.31(+3.14%)
Sep 13, 2011 290.83 298.56 289.92 296.56 0 +6.30(+2.17%)
Sep 12, 2011 288.07 293.99 282.75 290.26 0 -1.12(-0.38%)
Sep 09, 2011 283.89 295.81 286.65 291.38 0 -3.68(-1.25%)
Sep 08, 2011 297.39 302.27 293.40 295.06 0 -4.69(-1.57%)
Sep 07, 2011 293.88 302.75 289.37 299.76 0 +9.94(+3.43%)
Sep 06, 2011 276.18 293.68 280.85 289.81 0 -1.37(-0.47%)
Sep 02, 2011 291.18 291.18 291.18 0 -14.42(-4.72%)
Sep 01, 2011 313.20 318.13 303.35 305.60 0 -9.44(-3.00%)
Aug 31, 2011 312.05 319.84 310.23 315.04 0 +5.01(+1.61%)
Aug 30, 2011 315.34 316.79 304.90 310.04 0 -9.59(-3.00%)
Aug 29, 2011 306.01 320.99 303.80 319.62 0 +12.93(+4.22%)
Aug 26, 2011 289.06 308.33 292.96 306.69 0 +7.48(+2.50%)
Aug 25, 2011 313.87 319.98 298.26 299.21 0 -13.02(-4.17%)
Aug 24, 2011 300.21 324.08 305.37 312.23 0 +2.70(+0.87%)
Aug 23, 2011 295.44 311.60 300.69 309.53 0 +8.14(+2.70%)
Aug 22, 2011 312.28 314.54 293.61 301.39 0 -3.73(-1.22%)
Aug 19, 2011 298.36 314.96 304.33 305.12 0 -6.45(-2.07%)
Aug 18, 2011 310.76 322.52 305.79 311.57 0 -16.16(-4.93%)
Aug 17, 2011 326.28 337.97 322.26 327.73 0 -3.88(-1.17%)
Aug 16, 2011 318.28 336.72 323.19 331.62 0 -1.58(-0.47%)
Aug 15, 2011 338.88 340.33 328.81 333.20 0 +3.10(+0.94%)
Aug 12, 2011 321.09 336.27 323.75 330.10 0 +0.98(+0.30%)
Aug 11, 2011 314.75 335.18 321.72 329.12 0 +7.74(+2.41%)
Aug 10, 2011 325.51 338.34 319.17 321.38 0 -20.65(-6.04%)
Aug 09, 2011 334.49 344.37 318.58 342.03 0 +16.88(+5.19%)
Aug 08, 2011 327.15 343.69 317.94 325.15 0 -21.05(-6.08%)
Aug 05, 2011 359.66 365.40 331.13 346.19 0 +0.59(+0.17%)
Aug 04, 2011 364.80 378.30 344.51 345.60 0 -34.12(-8.99%)
Aug 03, 2011 370.50 384.43 369.31 379.72 0 +2.16(+0.57%)
Aug 02, 2011 378.79 389.48 377.34 377.56 0 -12.27(-3.15%)
Aug 01, 2011 391.58 401.45 385.04 389.83 0 -5.02(-1.27%)
Jul 29, 2011 391.61 404.91 391.32 394.85 0 -6.86(-1.71%)
Jul 28, 2011 396.69 413.64 399.08 401.71 0 -1.66(-0.41%)
Jul 27, 2011 400.54 413.10 399.81 403.36 0 -6.51(-1.59%)
Jul 26, 2011 413.36 425.00 408.29 409.88 0 -11.15(-2.65%)
Jul 25, 2011 421.08 431.89 417.66 421.02 0 -12.96(-2.99%)
Jul 22, 2011 428.81 439.20 425.03 433.98 0 +7.45(+1.75%)
Jul 21, 2011 414.66 427.60 411.67 426.53 0 +14.15(+3.43%)
Jul 20, 2011 406.04 417.78 409.76 412.37 0 -1.54(-0.37%)
Jul 19, 2011 400.22 415.36 405.32 413.91 0 +8.29(+2.04%)
Jul 18, 2011 408.97 420.89 403.19 405.62 0 -12.41(-2.97%)
Jul 15, 2011 412.42 424.56 409.99 418.03 0 -1.35(-0.32%)
Jul 14, 2011 419.21 434.00 417.82 419.38 0 -7.89(-1.85%)
Jul 13, 2011 426.59 438.89 425.37 427.27 0 -5.52(-1.28%)
Jul 12, 2011 423.57 441.84 426.83 432.80 0 -0.47(-0.11%)
Jul 11, 2011 429.18 440.94 431.63 433.27 0 -6.20(-1.41%)
Jul 08, 2011 437.39 448.79 437.06 439.47 0 -9.45(-2.11%)
Jul 07, 2011 443.84 452.32 446.84 448.93 0 +0.76(+0.17%)
Jul 06, 2011 441.31 451.30 445.89 448.16 0 +0.15(+0.03%)
Jul 05, 2011 438.21 453.05 444.05 448.01 0 +1.10(+0.25%)
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.