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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.77 -0.37 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Apr 30, 2012 1697 1708 1675 1688 0 -16.20(-0.95%)
Apr 27, 2012 1700 1721 1682 1704 0 +3.52(+0.21%)
Apr 26, 2012 1686 1714 1673 1701 0 +10.59(+0.63%)
Apr 25, 2012 1678 1702 1666 1690 0 +25.80(+1.55%)
Apr 24, 2012 1661 1683 1643 1664 0 +6.92(+0.42%)
Apr 23, 2012 1659 1671 1636 1657 0 -22.53(-1.34%)
Apr 20, 2012 1681 1703 1665 1680 0 +2.29(+0.14%)
Apr 19, 2012 1690 1706 1664 1678 0 -13.72(-0.81%)
Apr 18, 2012 1679 1703 1670 1691 0 +2.42(+0.14%)
Apr 17, 2012 1676 1701 1667 1689 0 +22.07(+1.32%)
Apr 16, 2012 1673 1689 1650 1667 0 -2.68(-0.16%)
Apr 13, 2012 1676 1690 1658 1669 0 -13.98(-0.83%)
Apr 12, 2012 1664 1694 1658 1683 0 +20.10(+1.21%)
Apr 11, 2012 1663 1680 1648 1663 0 +16.45(+1.00%)
Apr 10, 2012 1682 1689 1639 1647 0 -39.40(-2.34%)
Apr 09, 2012 1682 1699 1668 1686 0 -22.01(-1.29%)
Apr 05, 2012 1693 1721 1687 1708 0 +3.96(+0.23%)
Apr 04, 2012 1706 1720 1689 1704 0 -23.01(-1.33%)
Apr 03, 2012 1728 1748 1712 1727 0 -6.50(-0.37%)
Apr 02, 2012 1710 1744 1703 1734 0 +20.54(+1.20%)
Mar 30, 2012 1723 1734 1701 1713 0 +0.34(+0.02%)
Mar 29, 2012 1703 1722 1687 1713 0 +0.22(+0.01%)
Mar 28, 2012 1721 1732 1695 1713 0 -13.24(-0.77%)
Mar 27, 2012 1733 1746 1720 1726 0 -6.62(-0.38%)
Mar 26, 2012 1715 1740 1708 1733 0 +29.89(+1.76%)
Mar 23, 2012 1691 1711 1674 1703 0 +5.24(+0.31%)
Mar 22, 2012 1690 1709 1676 1697 0 -6.26(-0.37%)
Mar 21, 2012 1702 1719 1692 1704 0 +1.85(+0.11%)
Mar 20, 2012 1697 1713 1686 1702 0 -7.80(-0.46%)
Mar 19, 2012 1697 1723 1687 1710 0 +9.64(+0.57%)
Mar 16, 2012 1709 1720 1689 1700 0 -8.53(-0.50%)
Mar 15, 2012 1702 1718 1687 1709 0 +8.24(+0.48%)
Mar 14, 2012 1705 1722 1689 1700 0 -10.03(-0.59%)
Mar 13, 2012 1688 1714 1677 1710 0 +29.46(+1.75%)
Mar 12, 2012 1681 1696 1666 1681 0 -1.08(-0.06%)
Mar 09, 2012 1665 1693 1658 1682 0 +16.22(+0.97%)
Mar 08, 2012 1651 1679 1642 1666 0 +23.70(+1.44%)
Mar 07, 2012 1630 1652 1620 1642 0 +12.54(+0.77%)
Mar 06, 2012 1640 1657 1617 1630 0 -35.04(-2.11%)
Mar 05, 2012 1657 1680 1648 1665 0 -4.73(-0.28%)
Mar 02, 2012 1669 1691 1654 1669 0 -10.94(-0.65%)
Mar 01, 2012 1671 1696 1659 1680 0 +15.44(+0.93%)
Feb 29, 2012 1666 1693 1654 1665 0 -9.53(-0.57%)
Feb 28, 2012 1666 1690 1657 1674 0 +1.77(+0.11%)
Feb 27, 2012 1651 1686 1644 1673 0 +1.49(+0.09%)
Feb 24, 2012 1668 1687 1654 1671 0 +5.08(+0.30%)
Feb 23, 2012 1644 1677 1636 1666 0 +15.95(+0.97%)
Feb 22, 2012 1654 1668 1636 1650 0 -7.37(-0.44%)
Feb 21, 2012 1659 1682 1645 1657 0 -5.46(-0.33%)
Feb 20, 2012 264.39 1666 1661 1663 0 +0.16(+0.01%)
Feb 17, 2012 1657 1679 1649 1663 0 +2.79(+0.17%)
Feb 16, 2012 1629 1670 1629 1660 0 +25.20(+1.54%)
Feb 15, 2012 1637 1662 1623 1635 0 -7.60(-0.46%)
Feb 14, 2012 1608 1652 1601 1642 0 +15.61(+0.96%)
Feb 13, 2012 1613 1640 1607 1627 0 +19.05(+1.18%)
Feb 10, 2012 1603 1621 1591 1608 0 -16.15(-0.99%)
Feb 09, 2012 17245 1635 1603 1624 0 +6.90(+0.43%)
Feb 08, 2012 1615 1634 1601 1617 0 +3.70(+0.23%)
Feb 07, 2012 1605 1627 1592 1613 0 +1.90(+0.12%)
Feb 06, 2012 1603 1623 1593 1611 0 +0.13(+0.01%)
Feb 03, 2012 1595 1626 1588 1611 0 +29.66(+1.88%)
Feb 02, 2012 1579 1597 1567 1582 0 +3.19(+0.20%)
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.