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

Food Wholesale Sector (CIX: MSECTOR757 )

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 (%)
May 29, 2009 1035 1045 1022 1040 0 +10.42(+1.01%)
May 28, 2009 1039 1045 1013 1030 0 -3.99(-0.39%)
May 27, 2009 1031 1052 1028 1034 0 +5.00(+0.49%)
May 26, 2009 1012 1039 997.24 1029 0 +13.44(+1.32%)
May 25, 2009 1014 1028 1004 1015 0 +0.00(+0.00%)
May 22, 2009 1014 1028 1004 1015 0 +5.00(+0.49%)
May 21, 2009 1020 1022 999.35 1010 0 -19.67(-1.91%)
May 20, 2009 1026 1046 1023 1030 0 +6.10(+0.60%)
May 19, 2009 1023 1028 1015 1024 0 +4.29(+0.42%)
May 18, 2009 1009 1022 992.84 1019 0 +18.88(+1.89%)
May 15, 2009 1004 1017 994.63 1001 0 -3.80(-0.38%)
May 14, 2009 1017 1023 996.09 1004 0 -5.97(-0.59%)
May 13, 2009 1010 1031 1006 1010 0 -14.86(-1.45%)
May 12, 2009 1028 1038 1016 1025 0 -0.93(-0.09%)
May 11, 2009 1022 1039 1005 1026 0 -5.82(-0.56%)
May 08, 2009 1042 1045 1022 1032 0 +8.33(+0.81%)
May 07, 2009 1041 1054 1022 1024 0 -15.25(-1.47%)
May 06, 2009 1032 1045 1017 1039 0 +18.65(+1.83%)
May 05, 2009 1024 1041 1013 1020 0 -7.69(-0.75%)
May 04, 2009 1066 1078 1004 1028 0 -26.72(-2.53%)
May 01, 2009 1018 1063 1011 1055 0 +38.86(+3.83%)
Apr 30, 2009 1018 1025 1001 1016 0 +10.92(+1.09%)
Apr 29, 2009 992.06 1016 979.32 1005 0 +23.81(+2.43%)
Apr 28, 2009 977.41 994.56 960.95 980.98 0 -3.60(-0.37%)
Apr 27, 2009 984.92 1008 977.85 984.58 0 -9.02(-0.91%)
Apr 24, 2009 975.44 1001 967.26 993.60 0 +23.53(+2.43%)
Apr 23, 2009 967.82 981.69 955.95 970.08 0 +7.23(+0.75%)
Apr 22, 2009 953.16 978.66 946.78 962.84 0 +4.55(+0.47%)
Apr 21, 2009 937.44 962.81 925.72 958.29 0 +2.25(+0.24%)
Apr 20, 2009 979.89 999.08 951.64 956.04 0 -37.05(-3.73%)
Apr 17, 2009 978.45 997.86 965.17 993.09 0 +19.52(+2.01%)
Apr 16, 2009 967.17 977.45 936.48 973.57 0 +13.50(+1.41%)
Apr 15, 2009 971.34 989.53 947.07 960.07 0 -37.99(-3.81%)
Apr 14, 2009 997.27 1009 986.80 998.06 0 -9.73(-0.97%)
Apr 13, 2009 993.69 1018 986.78 1008 0 +13.09(+1.32%)
Apr 10, 2009 992.87 1000 973.80 994.70 0 +0.00(+0.00%)
Apr 09, 2009 992.87 1000 973.80 994.70 0 +19.50(+2.00%)
Apr 08, 2009 966.42 990.49 964.96 975.20 0 +10.83(+1.12%)
Apr 07, 2009 978.17 982.96 960.66 964.36 0 -19.17(-1.95%)
Apr 06, 2009 984.85 999.77 968.92 983.53 0 -8.28(-0.84%)
Apr 03, 2009 1014 1016 975.07 991.82 0 -14.25(-1.42%)
Apr 02, 2009 992.51 1019 988.01 1006 0 +30.97(+3.18%)
Apr 01, 2009 967.36 983.97 950.62 975.10 0 -4.92(-0.50%)
Mar 31, 2009 987.93 997.85 960.24 980.02 0 +2.80(+0.29%)
Mar 30, 2009 993.30 1001 963.40 977.22 0 -30.74(-3.05%)
Mar 27, 2009 1006 1024 998.94 1008 0 -11.25(-1.10%)
Mar 26, 2009 1013 1021 992.73 1019 0 +13.47(+1.34%)
Mar 25, 2009 993.44 1016 982.12 1006 0 +18.20(+1.84%)
Mar 24, 2009 997.06 1003 980.59 987.54 0 -8.07(-0.81%)
Mar 23, 2009 979.14 998.50 975.61 995.61 0 +33.24(+3.45%)
Mar 20, 2009 983.77 998.01 957.23 962.38 0 -19.74(-2.01%)
Mar 19, 2009 984.50 990.12 971.20 982.12 0 +6.36(+0.65%)
Mar 18, 2009 960.62 984.13 949.76 975.76 0 +9.35(+0.97%)
Mar 17, 2009 936.02 966.98 934.71 966.41 0 +28.45(+3.03%)
Mar 16, 2009 935.64 960.28 921.53 937.96 0 +10.07(+1.09%)
Mar 13, 2009 889.84 934.75 885.80 927.88 0 +43.40(+4.91%)
Mar 12, 2009 854.42 890.07 844.51 884.48 0 +27.11(+3.16%)
Mar 11, 2009 875.25 883.93 851.45 857.37 0 -19.16(-2.19%)
Mar 10, 2009 852.97 879.74 843.57 876.53 0 +36.27(+4.32%)
Mar 09, 2009 865.10 874.08 837.39 840.26 0 -33.64(-3.85%)
Mar 06, 2009 886.72 898.40 855.77 873.90 0 -3.65(-0.42%)
Mar 05, 2009 897.28 902.17 866.75 877.55 0 -35.16(-3.85%)
Mar 04, 2009 890.14 926.04 877.48 912.71 0 +33.02(+3.75%)
Mar 03, 2009 908.38 912.86 876.51 879.69 0 -19.83(-2.20%)
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.