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 30, 2013 576.03 586.40 577.12 582.74 0 +5.75(+1.00%)
Apr 29, 2013 574.02 578.04 568.82 576.99 0 +2.44(+0.42%)
Apr 26, 2013 564.57 577.08 564.06 574.55 0 +10.32(+1.83%)
Apr 25, 2013 570.79 572.37 561.91 564.23 0 -6.38(-1.12%)
Apr 24, 2013 576.04 579.57 567.78 570.61 0 -5.68(-0.99%)
Apr 23, 2013 576.50 582.65 570.01 576.29 0 -0.57(-0.10%)
Apr 22, 2013 571.74 582.19 565.23 576.86 0 +7.38(+1.30%)
Apr 19, 2013 564.72 570.51 562.25 569.48 0 +7.52(+1.34%)
Apr 18, 2013 554.30 566.16 550.12 561.96 0 +7.76(+1.40%)
Apr 17, 2013 559.41 562.91 549.51 554.20 0 -10.06(-1.78%)
Apr 16, 2013 554.55 566.69 551.52 564.26 0 +12.12(+2.20%)
Apr 15, 2013 557.16 563.43 549.51 552.14 0 -9.89(-1.76%)
Apr 12, 2013 557.30 565.76 555.65 562.03 0 +1.44(+0.26%)
Apr 11, 2013 553.03 564.90 551.14 560.59 0 +6.50(+1.17%)
Apr 10, 2013 542.35 554.47 538.03 554.09 0 +12.95(+2.39%)
Apr 09, 2013 542.49 546.27 538.12 541.14 0 -2.95(-0.54%)
Apr 08, 2013 532.17 545.11 526.70 544.08 0 +12.65(+2.38%)
Apr 05, 2013 528.80 537.96 523.86 531.44 0 -3.05(-0.57%)
Apr 04, 2013 535.84 539.82 529.11 534.49 0 -2.43(-0.45%)
Apr 03, 2013 551.19 554.99 536.48 536.92 0 -16.36(-2.96%)
Apr 02, 2013 562.15 572.66 549.68 553.27 0 -9.56(-1.70%)
Apr 01, 2013 554.80 565.60 552.84 562.84 0 +5.81(+1.04%)
Mar 28, 2013 557.03 557.03 557.03 0 +2.35(+0.42%)
Mar 27, 2013 553.98 558.14 551.55 554.68 0 -2.88(-0.52%)
Mar 26, 2013 561.67 565.91 551.29 557.56 0 -3.60(-0.64%)
Mar 25, 2013 562.02 572.80 557.99 561.16 0 +0.48(+0.08%)
Mar 22, 2013 557.11 565.07 555.36 560.68 0 +3.64(+0.65%)
Mar 21, 2013 570.12 570.91 555.40 557.04 0 -16.50(-2.88%)
Mar 20, 2013 578.14 580.57 570.61 573.55 0 -4.21(-0.73%)
Mar 19, 2013 568.47 579.12 566.69 577.76 0 +8.74(+1.54%)
Mar 18, 2013 558.02 570.82 556.42 569.01 0 +4.37(+0.77%)
Mar 15, 2013 564.93 571.06 560.16 564.64 0 +0.36(+0.06%)
Mar 14, 2013 556.86 565.89 555.57 564.28 0 +5.66(+1.01%)
Mar 13, 2013 546.57 560.53 540.60 558.62 0 +10.96(+2.00%)
Mar 12, 2013 539.30 551.04 536.44 547.66 0 +5.94(+1.10%)
Mar 11, 2013 542.62 547.88 536.90 541.72 0 -4.62(-0.84%)
Mar 08, 2013 540.33 547.73 539.56 546.33 0 +15.58(+2.94%)
Mar 07, 2013 529.27 535.97 528.48 530.75 0 -0.90(-0.17%)
Mar 06, 2013 536.03 542.50 524.17 531.65 0 +10.66(+2.05%)
Mar 05, 2013 521.16 525.47 514.99 521.00 0 +2.12(+0.41%)
Mar 04, 2013 516.95 531.74 511.03 518.87 0 +0.76(+0.15%)
Mar 01, 2013 505.77 520.06 503.53 518.11 0 +10.16(+2.00%)
Feb 28, 2013 504.87 514.90 501.80 507.95 0 +9.47(+1.90%)
Feb 27, 2013 477.12 500.20 475.70 498.48 0 +19.90(+4.16%)
Feb 26, 2013 473.90 483.23 468.73 478.58 0 -10.63(-2.17%)
Feb 22, 2013 488.40 494.19 486.07 489.21 0 +1.57(+0.32%)
Feb 21, 2013 496.51 498.42 482.25 487.64 0 -10.25(-2.06%)
Feb 20, 2013 500.49 513.66 496.33 497.89 0 -3.20(-0.64%)
Feb 15, 2013 501.09 501.09 501.09 0 -4.41(-0.87%)
Feb 14, 2013 508.60 514.14 501.81 505.50 0 -4.86(-0.95%)
Feb 13, 2013 528.91 532.15 497.75 510.37 0 -45.20(-8.14%)
Feb 12, 2013 553.33 555.90 546.80 555.57 0 +1.66(+0.30%)
Feb 11, 2013 563.16 568.40 552.18 553.91 0 -12.34(-2.18%)
Feb 08, 2013 562.93 569.83 560.46 566.25 0 +1.58(+0.28%)
Feb 07, 2013 566.81 570.65 556.96 564.67 0 -4.60(-0.81%)
Feb 06, 2013 556.00 569.69 555.61 569.27 0 +13.35(+2.40%)
Feb 04, 2013 549.36 558.69 544.26 555.92 0 +5.69(+1.03%)
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.