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 (%)
Apr 29, 2011 638.92 655.39 637.06 653.06 0 +11.73(+1.83%)
Apr 28, 2011 636.83 642.57 632.92 641.33 0 +3.77(+0.59%)
Apr 27, 2011 633.27 640.20 632.43 637.56 0 +3.03(+0.48%)
Apr 26, 2011 628.82 636.53 626.48 634.54 0 +7.43(+1.18%)
Apr 25, 2011 629.27 633.48 624.55 627.11 0 +1.06(+0.17%)
Apr 21, 2011 625.99 631.43 619.95 626.05 0 +1.51(+0.24%)
Apr 20, 2011 630.11 631.83 618.40 624.54 0 -0.79(-0.13%)
Apr 19, 2011 620.67 628.26 618.23 625.33 0 +5.40(+0.87%)
Apr 18, 2011 616.19 624.98 614.39 619.93 0 -2.18(-0.35%)
Apr 15, 2011 617.69 625.44 616.18 622.11 0 +3.79(+0.61%)
Apr 14, 2011 616.74 620.50 615.84 618.32 0 -0.20(-0.03%)
Apr 13, 2011 623.48 624.23 615.63 618.51 0 -3.30(-0.53%)
Apr 12, 2011 618.91 624.66 614.96 621.81 0 -2.96(-0.47%)
Apr 11, 2011 626.53 627.87 622.59 624.77 0 -1.22(-0.19%)
Apr 08, 2011 629.24 630.69 623.37 625.98 0 -0.48(-0.08%)
Apr 07, 2011 622.12 630.04 619.01 626.47 0 +3.48(+0.56%)
Apr 06, 2011 623.69 629.88 617.10 622.99 0 -0.10(-0.02%)
Apr 05, 2011 611.75 624.33 611.10 623.09 0 +9.29(+1.51%)
Apr 04, 2011 620.15 621.77 610.89 613.79 0 -6.44(-1.04%)
Apr 01, 2011 621.29 626.38 614.48 620.24 0 -0.22(-0.04%)
Mar 31, 2011 618.68 624.39 616.33 620.46 0 +1.06(+0.17%)
Mar 30, 2011 620.43 623.17 615.36 619.40 0 -1.29(-0.21%)
Mar 29, 2011 622.51 624.97 617.05 620.68 0 -4.62(-0.74%)
Mar 28, 2011 627.35 629.58 623.03 625.30 0 -1.77(-0.28%)
Mar 25, 2011 623.89 632.75 621.17 627.07 0 +4.13(+0.66%)
Mar 24, 2011 622.55 626.56 618.10 622.94 0 +0.98(+0.16%)
Mar 23, 2011 621.95 624.45 618.85 621.96 0 -2.20(-0.35%)
Mar 22, 2011 618.67 627.06 617.05 624.16 0 +4.78(+0.77%)
Mar 21, 2011 619.47 621.85 615.90 619.38 0 +7.48(+1.22%)
Mar 18, 2011 611.84 616.43 606.83 611.90 0 +5.48(+0.90%)
Mar 17, 2011 611.58 615.05 601.85 606.43 0 +1.26(+0.21%)
Mar 16, 2011 602.48 608.62 598.39 605.17 0 -0.02(-0.00%)
Mar 15, 2011 603.22 609.15 602.30 605.19 0 -3.64(-0.60%)
Mar 14, 2011 610.22 613.21 605.84 608.83 0 -3.23(-0.53%)
Mar 11, 2011 607.08 615.36 602.37 612.06 0 +1.55(+0.25%)
Mar 10, 2011 611.01 616.85 606.62 610.52 0 -6.06(-0.98%)
Mar 09, 2011 616.15 622.56 614.83 616.57 0 +612.81(+16298.22%)
Mar 08, 2011 3.760 3.760 3.760 3.760 314 +0.00(+0.00%)
Mar 07, 2011 3.710 3.860 3.710 3.760 3,200 -0.16(-4.08%)
Mar 04, 2011 3.800 4.020 3.770 3.920 4,660 -0.04(-1.01%)
Mar 03, 2011 3.700 3.960 3.700 3.960 358,032 +0.26(+7.03%)
Mar 02, 2011 3.700 3.700 3.700 3.700 580 -605.10(-99.39%)
Mar 01, 2011 613.74 621.16 603.65 608.80 0 -7.38(-1.20%)
Feb 28, 2011 617.55 623.50 611.14 616.18 0 +3.72(+0.61%)
Feb 25, 2011 607.14 614.98 605.22 612.46 0 +5.56(+0.92%)
Feb 24, 2011 603.90 613.50 602.48 606.90 0 +0.38(+0.06%)
Feb 23, 2011 603.58 611.15 601.72 606.52 0 +1.74(+0.29%)
Feb 22, 2011 605.88 614.45 602.03 604.78 0 -6.31(-1.03%)
Feb 18, 2011 611.09 611.09 611.09 0 -1.06(-0.17%)
Feb 17, 2011 606.58 616.74 603.49 612.15 0 +1.95(+0.32%)
Feb 16, 2011 593.61 618.55 589.37 610.20 0 +8.96(+1.49%)
Feb 15, 2011 601.77 605.14 598.44 601.24 0 -1.78(-0.29%)
Feb 14, 2011 604.02 609.20 600.39 603.02 0 -1.67(-0.28%)
Feb 11, 2011 599.32 606.34 595.67 604.68 0 -1.78(-0.29%)
Feb 10, 2011 609.99 614.87 603.02 606.46 0 -5.41(-0.88%)
Feb 09, 2011 614.76 617.62 608.82 611.88 0 -4.78(-0.77%)
Feb 08, 2011 612.25 618.78 611.22 616.65 0 +0.64(+0.10%)
Feb 07, 2011 616.50 621.08 612.39 616.01 0 -0.26(-0.04%)
Feb 04, 2011 617.68 627.55 612.56 616.27 0 -3.27(-0.53%)
Feb 03, 2011 620.06 621.83 614.20 619.54 0 -1.83(-0.29%)
Feb 02, 2011 620.21 624.86 618.17 621.37 0 -1.97(-0.32%)
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.