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 29, 2010 1546 1587 1525 1561 0 +15.94(+1.03%)
Jan 28, 2010 1587 1594 1529 1545 0 -38.55(-2.43%)
Jan 27, 2010 1575 1603 1561 1583 0 +6.17(+0.39%)
Jan 26, 2010 1579 1596 1547 1577 0 -6.61(-0.42%)
Jan 25, 2010 1599 1615 1551 1584 0 +0.66(+0.04%)
Jan 22, 2010 1594 1629 1567 1583 0 -16.79(-1.05%)
Jan 21, 2010 1634 1649 1577 1600 0 -34.66(-2.12%)
Jan 20, 2010 1650 1675 1609 1634 0 +2.52(+0.15%)
Jan 19, 2010 1588 1647 1571 1632 0 +44.59(+2.81%)
Jan 15, 2010 1587 1587 1587 0 -46.44(-2.84%)
Jan 14, 2010 1601 1642 1589 1634 0 +34.03(+2.13%)
Jan 13, 2010 1574 1610 1565 1600 0 +29.02(+1.85%)
Jan 12, 2010 1572 1589 1558 1571 0 -9.26(-0.59%)
Jan 11, 2010 1579 1598 1562 1580 0 +6.06(+0.39%)
Jan 08, 2010 1569 1593 1546 1574 0 +11.68(+0.75%)
Jan 07, 2010 1554 1577 1540 1562 0 +6.42(+0.41%)
Jan 06, 2010 1583 1595 1539 1556 0 -29.48(-1.86%)
Jan 05, 2010 1603 1617 1566 1585 0 -15.95(-1.00%)
Jan 04, 2010 1572 1614 1566 1601 0 +39.65(+2.54%)
Dec 31, 2009 1562 1562 1562 0 -21.91(-1.38%)
Dec 30, 2009 1593 1606 1573 1584 0 -15.05(-0.94%)
Dec 29, 2009 1607 1616 1587 1599 0 -5.57(-0.35%)
Dec 28, 2009 1603 1629 1587 1604 0 +7.69(+0.48%)
Dec 24, 2009 1588 1610 1577 1596 0 +11.38(+0.72%)
Dec 23, 2009 1569 1595 1560 1585 0 +21.93(+1.40%)
Dec 22, 2009 1549 1573 1543 1563 0 +17.49(+1.13%)
Dec 21, 2009 1545 1579 1522 1546 0 +7.88(+0.51%)
Dec 18, 2009 1536 1552 1509 1538 0 +11.79(+0.77%)
Dec 17, 2009 1537 1566 1510 1526 0 -22.93(-1.48%)
Dec 16, 2009 1552 1574 1517 1549 0 -14.20(-0.91%)
Dec 15, 2009 1514 1586 1504 1563 0 +50.32(+3.33%)
Dec 14, 2009 1496 1519 1472 1513 0 +49.91(+3.41%)
Dec 11, 2009 1460 1481 1449 1463 0 +5.04(+0.35%)
Dec 10, 2009 1455 1488 1437 1458 0 +8.61(+0.59%)
Dec 09, 2009 1436 1467 1412 1449 0 +12.44(+0.87%)
Dec 08, 2009 1442 1457 1420 1437 0 -13.59(-0.94%)
Dec 07, 2009 1429 1457 1419 1450 0 +24.41(+1.71%)
Dec 04, 2009 1442 1463 1415 1426 0 +3.05(+0.21%)
Dec 03, 2009 1455 1467 1415 1423 0 -26.55(-1.83%)
Dec 02, 2009 1440 1466 1434 1449 0 +6.80(+0.47%)
Dec 01, 2009 1423 1452 1415 1443 0 +33.92(+2.41%)
Nov 30, 2009 1414 1431 1383 1409 0 -7.58(-0.54%)
Nov 27, 2009 1409 1439 1396 1416 0 -24.23(-1.68%)
Nov 25, 2009 1441 1441 1441 0 -1.03(-0.07%)
Nov 24, 2009 1442 1455 1424 1442 0 -0.53(-0.04%)
Nov 23, 2009 1436 1461 1423 1442 0 +20.82(+1.46%)
Nov 20, 2009 1401 1430 1390 1421 0 +11.81(+0.84%)
Nov 19, 2009 1416 1428 1387 1409 0 -16.66(-1.17%)
Nov 18, 2009 1435 1449 1410 1426 0 -8.78(-0.61%)
Nov 17, 2009 1424 1458 1411 1435 0 +5.16(+0.36%)
Nov 16, 2009 1412 1448 1398 1430 0 +24.37(+1.73%)
Nov 13, 2009 1391 1410 1374 1405 0 +19.25(+1.39%)
Nov 12, 2009 1403 1420 1380 1386 0 -18.53(-1.32%)
Nov 11, 2009 1403 1418 1369 1405 0 +9.82(+0.70%)
Nov 10, 2009 1398 1420 1384 1395 0 -11.20(-0.80%)
Nov 09, 2009 1395 1417 1385 1406 0 +13.92(+1.00%)
Nov 06, 2009 1397 1417 1373 1392 0 -12.14(-0.86%)
Nov 05, 2009 1385 1411 1373 1404 0 +26.30(+1.91%)
Nov 04, 2009 1390 1414 1368 1378 0 -5.13(-0.37%)
Nov 03, 2009 1353 1391 1340 1383 0 +21.50(+1.58%)
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.