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 27, 2013 1473 1477 1463 1469 0 -15.51(-1.04%)
Sep 26, 2013 1483 1490 1476 1485 0 +6.07(+0.41%)
Sep 25, 2013 1486 1492 1476 1479 0 -11.47(-0.77%)
Sep 24, 2013 1493 1500 1486 1490 0 -11.51(-0.77%)
Sep 23, 2013 1511 1512 1495 1502 0 -10.66(-0.70%)
Sep 20, 2013 1520 1521 1509 1512 0 -5.63(-0.37%)
Sep 19, 2013 1536 1538 1511 1518 0 -3.23(-0.21%)
Sep 18, 2013 1498 1523 1488 1521 0 +24.07(+1.61%)
Sep 17, 2013 1490 1501 1488 1497 0 +8.26(+0.55%)
Sep 16, 2013 1490 1495 1482 1489 0 +12.80(+0.87%)
Sep 13, 2013 1470 1478 1465 1476 0 +12.47(+0.85%)
Sep 12, 2013 1468 1471 1460 1464 0 -3.62(-0.25%)
Sep 11, 2013 1462 1470 1456 1467 0 +1.74(+0.12%)
Sep 10, 2013 1473 1476 1458 1466 0 +4.10(+0.28%)
Sep 09, 2013 1455 1465 1449 1461 0 +7.56(+0.52%)
Sep 06, 2013 1457 1466 1443 1454 0 +3.11(+0.21%)
Sep 05, 2013 1454 1460 1445 1451 0 -5.68(-0.39%)
Sep 04, 2013 1451 1460 1444 1456 0 -5.21(-0.36%)
Sep 03, 2013 1472 1478 1457 1462 0 +1.90(+0.13%)
Aug 30, 2013 1460 1460 1460 0 -3.59(-0.25%)
Aug 29, 2013 1455 1469 1451 1463 0 -2.96(-0.20%)
Aug 28, 2013 1463 1474 1459 1466 0 -5.99(-0.41%)
Aug 27, 2013 1476 1485 1468 1472 0 -18.15(-1.22%)
Aug 26, 2013 1499 1504 1488 1490 0 -7.75(-0.52%)
Aug 23, 2013 1490 1502 1486 1498 0 +13.23(+0.89%)
Aug 22, 2013 1480 1492 1475 1485 0 +5.25(+0.35%)
Aug 21, 2013 1493 1497 1476 1480 0 -18.52(-1.24%)
Aug 20, 2013 1498 1507 1492 1498 0 -2.70(-0.18%)
Aug 19, 2013 1498 1509 1492 1501 0 +2.44(+0.16%)
Aug 16, 2013 1504 1508 1492 1498 0 -6.72(-0.45%)
Aug 15, 2013 1515 1521 1495 1505 0 -24.88(-1.63%)
Aug 14, 2013 1541 1545 1529 1530 0 -10.33(-0.67%)
Aug 13, 2013 1544 1549 1535 1540 0 +1.52(+0.10%)
Aug 12, 2013 1535 1542 1531 1539 0 -3.88(-0.25%)
Aug 09, 2013 1543 1550 1537 1543 0 +1.50(+0.10%)
Aug 08, 2013 1540 1549 1532 1541 0 +1.09(+0.07%)
Aug 07, 2013 1543 1548 1534 1540 0 -20.76(-1.33%)
Aug 06, 2013 1556 1568 1551 1561 0 -2.04(-0.13%)
Aug 05, 2013 1556 1566 1547 1563 0 +5.32(+0.34%)
Aug 02, 2013 1553 1560 1542 1558 0 +3.83(+0.25%)
Aug 01, 2013 1552 1559 1545 1554 0 +14.91(+0.97%)
Jul 31, 2013 1545 1557 1531 1539 0 -6.98(-0.45%)
Jul 30, 2013 1553 1560 1543 1546 0 -1.42(-0.09%)
Jul 29, 2013 1543 1554 1540 1547 0 -1.18(-0.08%)
Jul 26, 2013 1542 1550 1530 1548 0 -8.65(-0.56%)
Jul 25, 2013 1549 1560 1544 1557 0 -3.00(-0.19%)
Jul 24, 2013 1576 1576 1556 1560 0 -7.19(-0.46%)
Jul 23, 2013 1575 1578 1563 1567 0 -6.84(-0.43%)
Jul 22, 2013 1574 1582 1567 1574 0 -1.04(-0.07%)
Jul 19, 2013 1566 1580 1560 1575 0 +3.99(+0.25%)
Jul 18, 2013 1563 1580 1560 1571 0 +9.56(+0.61%)
Jul 17, 2013 1561 1571 1550 1562 0 +0.10(+0.01%)
Jul 16, 2013 1561 1568 1551 1562 0 -7.91(-0.50%)
Jul 15, 2013 1562 1573 1559 1569 0 +11.22(+0.72%)
Jul 12, 2013 1555 1564 1550 1558 0 -4.72(-0.30%)
Jul 11, 2013 1551 1566 1542 1563 0 +34.55(+2.26%)
Jul 10, 2013 1523 1536 1518 1528 0 +4.16(+0.27%)
Jul 09, 2013 1525 1528 1516 1524 0 +7.54(+0.50%)
Jul 08, 2013 1514 1522 1507 1517 0 +12.24(+0.81%)
Jul 05, 2013 1508 1511 1491 1504 0 +7.07(+0.47%)
Jul 03, 2013 1497 1497 1497 0 -7.71(-0.51%)
Jul 02, 2013 1505 1516 1497 1505 0 -4.36(-0.29%)
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.