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

Processed & Packaged Goods Sector (CIX: MSECTOR342 )

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 1219 1241 1208 1233 0 +28.02(+2.32%)
Sep 29, 2008 1235 1253 1193 1205 0 -44.16(-3.53%)
Sep 26, 2008 1237 1259 1229 1250 0 -4.09(-0.33%)
Sep 25, 2008 1247 1267 1240 1254 0 +22.12(+1.80%)
Sep 24, 2008 1237 1247 1219 1231 0 -2.75(-0.22%)
Sep 23, 2008 1247 1265 1229 1234 0 -1.63(-0.13%)
Sep 22, 2008 1262 1269 1230 1236 0 -30.23(-2.39%)
Sep 19, 2008 1274 1296 1242 1266 0 +8.64(+0.69%)
Sep 18, 2008 1251 1274 1229 1257 0 +18.13(+1.46%)
Sep 17, 2008 1255 1274 1232 1239 0 -25.30(-2.00%)
Sep 16, 2008 1248 1272 1238 1265 0 +4.17(+0.33%)
Sep 15, 2008 1256 1280 1249 1260 0 -14.35(-1.13%)
Sep 12, 2008 1253 1277 1248 1275 0 +13.51(+1.07%)
Sep 11, 2008 1243 1263 1234 1261 0 +11.26(+0.90%)
Sep 10, 2008 1252 1260 1237 1250 0 +4.85(+0.39%)
Sep 09, 2008 1244 1262 1236 1245 0 +4.31(+0.35%)
Sep 08, 2008 1238 1250 1224 1241 0 +5.03(+0.41%)
Sep 05, 2008 1222 1240 1217 1236 0 +15.52(+1.27%)
Sep 04, 2008 1227 1239 1215 1220 0 +8.08(+0.67%)
Sep 03, 2008 1216 1223 1203 1212 0 -18.41(-1.50%)
Sep 02, 2008 1226 1247 1220 1231 0 +16.21(+1.33%)
Sep 01, 2008 1224 1231 1212 1214 0 +0.00(+0.00%)
Aug 29, 2008 1224 1231 1212 1214 0 -14.39(-1.17%)
Aug 28, 2008 1225 1233 1218 1229 0 +6.37(+0.52%)
Aug 27, 2008 1214 1225 1208 1222 0 +7.26(+0.60%)
Aug 26, 2008 1221 1226 1209 1215 0 -7.77(-0.64%)
Aug 25, 2008 1234 1238 1217 1223 0 -13.98(-1.13%)
Aug 22, 2008 1234 1243 1228 1237 0 +6.39(+0.52%)
Aug 21, 2008 1230 1237 1219 1231 0 -4.63(-0.37%)
Aug 20, 2008 1235 1242 1222 1235 0 +1.56(+0.13%)
Aug 19, 2008 1232 1244 1224 1234 0 -6.75(-0.54%)
Aug 18, 2008 1253 1257 1234 1240 0 -8.77(-0.70%)
Aug 15, 2008 1246 1256 1237 1249 0 +5.64(+0.45%)
Aug 14, 2008 1237 1257 1227 1244 0 -5.27(-0.42%)
Aug 13, 2008 1246 1258 1237 1249 0 +2.30(+0.18%)
Aug 12, 2008 1242 1253 1232 1246 0 +2.75(+0.22%)
Aug 11, 2008 1240 1250 1230 1244 0 +3.08(+0.25%)
Aug 08, 2008 1212 1244 1209 1241 0 +26.91(+2.22%)
Aug 07, 2008 1220 1227 1206 1214 0 -18.96(-1.54%)
Aug 06, 2008 1223 1235 1214 1233 0 +8.99(+0.73%)
Aug 05, 2008 1213 1228 1206 1224 0 +21.05(+1.75%)
Aug 04, 2008 1190 1208 1185 1203 0 +13.61(+1.14%)
Aug 01, 2008 1192 1203 1179 1189 0 -9.65(-0.81%)
Jul 31, 2008 1202 1214 1191 1199 0 -37.09(-3.00%)
Jul 30, 2008 1231 1245 1222 1236 0 +6.59(+0.54%)
Jul 29, 2008 1229 1233 1214 1229 0 +10.92(+0.90%)
Jul 28, 2008 1225 1231 1210 1218 0 +2.00(+0.16%)
Jul 25, 2008 1225 1229 1208 1216 0 -0.75(-0.06%)
Jul 24, 2008 1227 1232 1211 1217 0 -9.78(-0.80%)
Jul 23, 2008 1213 1233 1201 1227 0 +17.72(+1.47%)
Jul 22, 2008 1184 1212 1180 1209 0 +23.26(+1.96%)
Jul 21, 2008 1197 1200 1177 1186 0 -5.52(-0.46%)
Jul 18, 2008 1193 1201 1180 1191 0 -8.84(-0.74%)
Jul 17, 2008 1207 1211 1182 1200 0 +5.58(+0.47%)
Jul 16, 2008 1179 1197 1169 1195 0 +19.52(+1.66%)
Jul 15, 2008 1160 1183 1154 1175 0 +4.84(+0.41%)
Jul 14, 2008 1175 1181 1163 1170 0 +3.09(+0.26%)
Jul 11, 2008 1169 1177 1154 1167 0 -13.72(-1.16%)
Jul 10, 2008 1181 1187 1166 1181 0 -7.31(-0.62%)
Jul 09, 2008 1190 1203 1181 1188 0 +3.21(+0.27%)
Jul 08, 2008 1176 1193 1166 1185 0 +12.31(+1.05%)
Jul 07, 2008 1172 1182 1164 1173 0 +1.07(+0.09%)
Jul 04, 2008 1166 1179 1157 1172 0 +0.00(+0.00%)
Jul 03, 2008 1166 1179 1157 1172 0 +12.82(+1.11%)
Jul 02, 2008 1158 1170 1148 1159 0 +0.30(+0.03%)
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.