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 28, 2012 499.32 503.24 489.06 498.88 0 -5.15(-1.02%)
Sep 27, 2012 508.77 515.94 500.47 504.03 0 +4.02(+0.80%)
Sep 26, 2012 477.20 514.99 472.30 500.01 0 +22.75(+4.77%)
Sep 25, 2012 479.82 487.58 474.96 477.26 0 -2.72(-0.57%)
Sep 24, 2012 478.48 484.31 477.40 479.98 0 -2.33(-0.48%)
Sep 21, 2012 500.29 502.20 480.90 482.31 0 -17.28(-3.46%)
Sep 20, 2012 506.81 509.46 496.68 499.59 0 -9.42(-1.85%)
Sep 19, 2012 508.38 515.14 504.73 509.01 0 +2.09(+0.41%)
Sep 18, 2012 507.04 515.61 501.52 506.92 0 -3.43(-0.67%)
Sep 17, 2012 498.59 512.07 495.51 510.35 0 +10.82(+2.17%)
Sep 14, 2012 503.77 506.59 494.77 499.53 0 -5.32(-1.05%)
Sep 13, 2012 497.10 512.87 491.81 504.85 0 +8.76(+1.77%)
Sep 12, 2012 509.91 511.55 492.02 496.09 0 -13.05(-2.56%)
Sep 11, 2012 500.15 510.73 496.76 509.14 0 +6.97(+1.39%)
Sep 10, 2012 508.60 512.38 500.91 502.17 0 -5.22(-1.03%)
Sep 07, 2012 510.95 513.86 500.59 507.38 0 -4.91(-0.96%)
Sep 06, 2012 512.19 520.08 509.52 512.29 0 -0.01(-0.00%)
Sep 05, 2012 515.28 518.41 507.37 512.30 0 -4.81(-0.93%)
Sep 04, 2012 508.79 523.12 507.65 517.11 0 +7.96(+1.56%)
Aug 31, 2012 509.15 509.15 509.15 0 +10.22(+2.05%)
Aug 30, 2012 500.13 505.06 497.38 498.93 0 -7.87(-1.55%)
Aug 29, 2012 505.01 511.15 504.24 506.80 0 -0.70(-0.14%)
Aug 27, 2012 505.35 513.13 503.02 507.50 0 +0.98(+0.19%)
Aug 24, 2012 497.78 507.27 493.97 506.52 0 +5.27(+1.05%)
Aug 23, 2012 498.92 502.86 494.62 501.25 0 +0.07(+0.01%)
Aug 22, 2012 495.43 506.40 492.68 501.18 0 +4.50(+0.91%)
Aug 21, 2012 502.58 507.56 495.55 496.68 0 -4.99(-0.99%)
Aug 20, 2012 502.54 506.84 498.18 501.67 0 -2.75(-0.54%)
Aug 17, 2012 503.29 512.12 500.47 504.41 0 -1.64(-0.32%)
Aug 16, 2012 506.04 509.05 499.91 506.06 0 -0.93(-0.18%)
Aug 15, 2012 505.81 512.14 503.50 506.99 0 +1.53(+0.30%)
Aug 14, 2012 514.31 520.50 503.45 505.46 0 -9.86(-1.91%)
Aug 13, 2012 508.69 517.41 506.51 515.32 0 +2.32(+0.45%)
Aug 11, 2012 508.25 518.04 503.14 513.01 0 +0.00(+0.00%)
Aug 10, 2012 508.25 518.04 503.14 513.01 0 -6.32(-1.22%)
Aug 09, 2012 531.80 538.77 512.86 519.32 0 -20.70(-3.83%)
Aug 08, 2012 498.63 542.45 490.99 540.02 0 +132.79(+32.61%)
Aug 07, 2012 400.95 407.60 399.45 407.24 0 +6.10(+1.52%)
Aug 06, 2012 400.70 408.58 394.70 401.13 0 +0.82(+0.21%)
Aug 03, 2012 394.83 404.94 393.18 400.31 0 +7.86(+2.00%)
Aug 02, 2012 395.82 401.24 384.82 392.45 0 -5.77(-1.45%)
Aug 01, 2012 403.54 407.43 396.04 398.21 0 -6.33(-1.57%)
Jul 31, 2012 400.64 406.83 397.90 404.55 0 +1.90(+0.47%)
Jul 30, 2012 401.42 404.85 395.60 402.65 0 +0.15(+0.04%)
Jul 27, 2012 401.78 408.86 397.49 402.50 0 +0.77(+0.19%)
Jul 26, 2012 400.21 405.19 394.62 401.73 0 +5.19(+1.31%)
Jul 25, 2012 400.37 405.69 393.74 396.54 0 -3.38(-0.85%)
Jul 24, 2012 408.30 414.04 396.60 399.92 0 -9.97(-2.43%)
Jul 23, 2012 393.87 413.96 392.47 409.89 0 +10.48(+2.62%)
Jul 20, 2012 410.43 412.79 396.81 399.41 0 -14.33(-3.46%)
Jul 19, 2012 423.77 425.43 409.93 413.74 0 -10.85(-2.55%)
Jul 18, 2012 433.55 439.82 420.63 424.59 0 -9.65(-2.22%)
Jul 17, 2012 438.89 444.30 429.47 434.24 0 -1.62(-0.37%)
Jul 16, 2012 461.25 463.65 433.17 435.86 0 -30.63(-6.57%)
Jul 14, 2012 462.09 467.51 451.06 466.48 0 +0.00(+0.00%)
Jul 13, 2012 462.09 467.51 451.06 466.48 0 -3.81(-0.81%)
Jul 12, 2012 472.84 478.33 466.72 470.29 0 -5.16(-1.08%)
Jul 11, 2012 501.27 504.50 466.16 475.45 0 -26.00(-5.19%)
Jul 10, 2012 499.18 510.72 495.46 501.45 0 +3.16(+0.63%)
Jul 09, 2012 519.49 522.94 494.50 498.29 0 -22.55(-4.33%)
Jul 06, 2012 513.25 522.98 509.75 520.83 0 +1.87(+0.36%)
Jul 05, 2012 523.38 526.30 511.63 518.97 0 -6.90(-1.31%)
Jul 03, 2012 525.87 525.87 525.87 0 +5.25(+1.01%)
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.