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, 2014 355.17 356.32 340.19 341.67 0 -12.85(-3.63%)
Sep 29, 2014 353.21 363.67 350.52 354.52 0 -6.98(-1.93%)
Sep 26, 2014 354.68 366.66 352.10 361.50 0 +7.98(+2.26%)
Sep 25, 2014 367.85 368.68 352.42 353.52 0 -10.69(-2.94%)
Sep 19, 2014 379.31 380.64 362.72 364.21 0 -15.33(-4.04%)
Sep 18, 2014 378.35 386.41 373.90 379.54 0 +2.31(+0.61%)
Sep 17, 2014 379.60 385.18 371.70 377.23 0 -1.96(-0.52%)
Sep 16, 2014 381.50 389.39 378.12 379.19 0 -3.47(-0.91%)
Sep 15, 2014 380.57 391.99 379.95 382.66 0 +1.21(+0.32%)
Sep 12, 2014 393.16 394.13 380.64 381.45 0 -11.04(-2.81%)
Sep 11, 2014 390.84 395.95 389.85 392.49 0 +4.99(+1.29%)
Sep 10, 2014 380.84 391.58 375.88 387.50 0 +13.09(+3.50%)
Sep 09, 2014 381.50 383.69 372.76 374.41 0 -6.88(-1.80%)
Sep 08, 2014 367.94 389.18 368.46 381.29 0 +12.80(+3.47%)
Sep 05, 2014 359.81 370.37 359.62 368.49 0 +6.46(+1.78%)
Sep 04, 2014 358.78 367.13 357.42 362.03 0 +1.00(+0.28%)
Sep 03, 2014 372.51 374.23 359.64 361.02 0 -8.99(-2.43%)
Sep 02, 2014 375.49 377.22 366.90 370.01 0 -5.55(-1.48%)
Aug 29, 2014 375.56 375.56 375.56 0 +2.88(+0.77%)
Aug 28, 2014 372.82 377.98 370.23 372.68 0 -2.70(-0.72%)
Aug 27, 2014 376.13 379.36 370.23 375.38 0 -1.94(-0.51%)
Aug 26, 2014 379.81 380.98 371.12 377.32 0 -1.96(-0.52%)
Aug 25, 2014 380.53 382.50 375.82 379.28 0 +1.75(+0.46%)
Aug 22, 2014 376.68 382.95 374.93 377.53 0 +1.44(+0.38%)
Aug 21, 2014 380.20 382.26 372.46 376.09 0 -6.20(-1.62%)
Aug 20, 2014 383.33 385.67 376.86 382.29 0 -2.49(-0.65%)
Aug 19, 2014 387.13 392.22 383.01 384.78 0 +0.35(+0.09%)
Aug 18, 2014 395.06 395.93 381.16 384.43 0 -8.65(-2.20%)
Aug 15, 2014 382.58 397.93 376.24 393.08 0 +14.32(+3.78%)
Aug 14, 2014 378.36 380.15 373.31 378.76 0 +1.86(+0.49%)
Aug 13, 2014 370.24 379.42 365.17 376.90 0 +6.21(+1.68%)
Aug 12, 2014 372.38 377.71 359.08 370.69 0 -4.23(-1.13%)
Aug 11, 2014 381.12 387.46 366.14 374.92 0 -1.20(-0.32%)
Aug 08, 2014 372.08 376.60 372.13 376.12 0 +2.37(+0.63%)
Aug 07, 2014 377.48 366.94 372.21 373.75 0 +37.07(+11.01%)
Aug 06, 2014 330.25 342.44 331.56 336.69 0 +1.72(+0.51%)
Aug 05, 2014 332.53 342.13 333.89 334.96 0 -1.30(-0.39%)
Aug 04, 2014 335.04 345.19 334.97 336.26 0 +1.34(+0.40%)
Aug 01, 2014 337.51 341.53 334.40 334.92 0 -3.40(-1.00%)
Jul 31, 2014 345.60 346.99 333.99 338.32 0 -26.36(-7.23%)
Jul 23, 2014 365.30 371.49 359.78 364.68 0 -2.66(-0.72%)
Jul 22, 2014 356.81 372.15 347.47 367.34 0 +10.49(+2.94%)
Jul 21, 2014 348.95 364.87 347.47 356.85 0 +4.81(+1.37%)
Jul 18, 2014 350.87 360.09 350.12 352.03 0 -2.78(-0.78%)
Jul 17, 2014 363.80 366.12 352.47 354.81 0 -12.70(-3.46%)
Jul 16, 2014 366.47 376.49 363.55 367.51 0 +1.24(+0.34%)
Jul 15, 2014 375.91 377.92 362.02 366.27 0 -10.76(-2.86%)
Jul 14, 2014 377.19 380.34 372.37 377.04 0 +1.44(+0.38%)
Jul 11, 2014 369.80 384.93 369.57 375.60 0 +4.14(+1.12%)
Jul 10, 2014 370.03 377.01 366.96 371.46 0 -9.68(-2.54%)
Jul 09, 2014 376.02 383.48 371.88 381.14 0 +3.03(+0.80%)
Jul 08, 2014 381.03 384.08 373.32 378.10 0 -4.69(-1.23%)
Jul 07, 2014 385.51 388.69 380.19 382.79 0 -11.82(-2.99%)
Jul 03, 2014 394.61 394.61 394.61 0 +10.96(+2.86%)
Jul 02, 2014 378.36 389.60 377.25 383.65 0 +0.82(+0.21%)
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.