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

Home Health Care Sector (CIX: MSECTOR526 )

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 (%)
Jan 30, 2009 1214 1237 1188 1197 0 -8.98(-0.74%)
Jan 29, 2009 1251 1259 1194 1206 0 -57.66(-4.56%)
Jan 28, 2009 1270 1286 1242 1264 0 +11.62(+0.93%)
Jan 27, 2009 1245 1271 1234 1252 0 +9.39(+0.76%)
Jan 26, 2009 1254 1290 1219 1243 0 -9.21(-0.74%)
Jan 23, 2009 1260 1280 1234 1252 0 -31.31(-2.44%)
Jan 22, 2009 1262 1297 1248 1283 0 +3.16(+0.25%)
Jan 21, 2009 1271 1300 1241 1280 0 +20.47(+1.62%)
Jan 20, 2009 1282 1317 1247 1260 0 -30.13(-2.34%)
Jan 19, 2009 1297 1322 1266 1290 0 +0.00(+0.00%)
Jan 16, 2009 1297 1322 1266 1290 0 +10.09(+0.79%)
Jan 15, 2009 1289 1305 1247 1280 0 -11.49(-0.89%)
Jan 14, 2009 1305 1327 1274 1291 0 -31.02(-2.35%)
Jan 13, 2009 1285 1333 1268 1322 0 +28.59(+2.21%)
Jan 12, 2009 1294 1316 1269 1294 0 -2.28(-0.18%)
Jan 09, 2009 1324 1338 1243 1296 0 -40.81(-3.05%)
Jan 08, 2009 1362 1387 1319 1337 0 -26.63(-1.95%)
Jan 07, 2009 1351 1390 1324 1364 0 +3.19(+0.23%)
Jan 06, 2009 1367 1403 1334 1360 0 +41.40(+3.14%)
Jan 05, 2009 1314 1335 1277 1319 0 -1.45(-0.11%)
Jan 02, 2009 1329 1342 1291 1320 0 -10.58(-0.79%)
Jan 01, 2009 1289 1348 1283 1331 0 +0.00(+0.00%)
Dec 31, 2008 1289 1348 1283 1331 0 +24.18(+1.85%)
Dec 30, 2008 1278 1311 1263 1307 0 +36.33(+2.86%)
Dec 29, 2008 1270 1289 1241 1270 0 -0.37(-0.03%)
Dec 26, 2008 1253 1284 1238 1271 0 +11.90(+0.95%)
Dec 25, 2008 1266 1284 1245 1259 0 +0.00(+0.00%)
Dec 24, 2008 1266 1284 1245 1259 0 -4.76(-0.38%)
Dec 23, 2008 1276 1299 1250 1264 0 -8.93(-0.70%)
Dec 22, 2008 1296 1304 1236 1273 0 -19.40(-1.50%)
Dec 19, 2008 1315 1331 1282 1292 0 -4.48(-0.35%)
Dec 18, 2008 1276 1321 1257 1296 0 +25.96(+2.04%)
Dec 17, 2008 1250 1286 1235 1271 0 +10.73(+0.85%)
Dec 16, 2008 1236 1274 1218 1260 0 +36.83(+3.01%)
Dec 15, 2008 1245 1264 1195 1223 0 -14.76(-1.19%)
Dec 12, 2008 1195 1250 1172 1238 0 +17.53(+1.44%)
Dec 11, 2008 1254 1292 1196 1220 0 -39.03(-3.10%)
Dec 10, 2008 1265 1300 1232 1259 0 +8.78(+0.70%)
Dec 09, 2008 1289 1327 1237 1250 0 -44.46(-3.43%)
Dec 08, 2008 1282 1322 1254 1295 0 +39.19(+3.12%)
Dec 05, 2008 1216 1274 1174 1256 0 +36.25(+2.97%)
Dec 04, 2008 1220 1264 1190 1219 0 -12.36(-1.00%)
Dec 03, 2008 1206 1250 1174 1232 0 +16.71(+1.38%)
Dec 02, 2008 1190 1227 1158 1215 0 +55.41(+4.78%)
Dec 01, 2008 1216 1248 1150 1160 0 -79.77(-6.44%)
Nov 28, 2008 1225 1257 1202 1239 0 +12.25(+1.00%)
Nov 27, 2008 1165 1237 1152 1227 0 +0.00(+0.00%)
Nov 26, 2008 1165 1237 1152 1227 0 +43.07(+3.64%)
Nov 25, 2008 1197 1222 1148 1184 0 -7.49(-0.63%)
Nov 24, 2008 1141 1205 1117 1192 0 +55.45(+4.88%)
Nov 21, 2008 1130 1163 1050 1136 0 +20.53(+1.84%)
Nov 20, 2008 1175 1224 1086 1116 0 -123.50(-9.97%)
Nov 19, 2008 1314 1336 1232 1239 0 -78.79(-5.98%)
Nov 18, 2008 1324 1362 1274 1318 0 -2.95(-0.22%)
Nov 17, 2008 1301 1359 1282 1321 0 +9.54(+0.73%)
Nov 14, 2008 1356 1382 1304 1311 0 -57.10(-4.17%)
Nov 13, 2008 1301 1374 1257 1368 0 +71.19(+5.49%)
Nov 12, 2008 1328 1365 1292 1297 0 -47.17(-3.51%)
Nov 11, 2008 1347 1380 1302 1344 0 -10.98(-0.81%)
Nov 10, 2008 1385 1404 1335 1355 0 -9.76(-0.71%)
Nov 07, 2008 1388 1416 1342 1365 0 -14.73(-1.07%)
Nov 06, 2008 1377 1412 1349 1380 0 -16.68(-1.19%)
Nov 05, 2008 1409 1456 1360 1397 0 -18.03(-1.27%)
Nov 04, 2008 1448 1467 1386 1415 0 -11.64(-0.82%)
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.