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

Healthcare Information Services Sector (CIX: MSECTOR825 )

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 687.23 694.50 652.41 662.36 0 -14.14(-2.09%)
Jan 29, 2009 689.52 697.89 670.45 676.50 0 -11.78(-1.71%)
Jan 28, 2009 687.61 704.29 674.20 688.28 0 +8.32(+1.22%)
Jan 27, 2009 675.25 692.45 666.04 679.96 0 +6.68(+0.99%)
Jan 26, 2009 661.64 682.75 655.75 673.28 0 +12.46(+1.89%)
Jan 23, 2009 660.19 678.37 648.18 660.82 0 -10.50(-1.56%)
Jan 22, 2009 652.79 682.55 641.16 671.32 0 -35.93(-5.08%)
Jan 21, 2009 709.28 722.34 684.83 707.25 0 +2.16(+0.31%)
Jan 20, 2009 726.66 742.40 698.50 705.09 0 -23.92(-3.28%)
Jan 19, 2009 724.50 744.17 711.72 729.01 0 +0.00(+0.00%)
Jan 16, 2009 724.50 744.17 711.72 729.01 0 +13.36(+1.87%)
Jan 15, 2009 693.27 723.74 676.04 715.65 0 +19.85(+2.85%)
Jan 14, 2009 699.39 712.28 685.97 695.80 0 -22.79(-3.17%)
Jan 13, 2009 707.46 733.12 698.43 718.59 0 +15.12(+2.15%)
Jan 12, 2009 691.09 716.41 678.08 703.47 0 +11.50(+1.66%)
Jan 09, 2009 690.02 712.09 668.12 691.97 0 +20.71(+3.09%)
Jan 08, 2009 683.01 696.83 651.98 671.25 0 -22.60(-3.26%)
Jan 07, 2009 706.68 712.93 681.94 693.85 0 -17.48(-2.46%)
Jan 06, 2009 736.50 741.51 698.96 711.32 0 -40.93(-5.44%)
Jan 05, 2009 757.91 771.80 737.07 752.25 0 -3.10(-0.41%)
Jan 02, 2009 747.51 761.67 734.14 755.35 0 +9.87(+1.32%)
Jan 01, 2009 739.03 757.39 730.40 745.49 0 +0.00(+0.00%)
Dec 31, 2008 739.03 757.39 730.40 745.49 0 +6.65(+0.90%)
Dec 30, 2008 731.59 745.82 721.40 738.83 0 +10.32(+1.42%)
Dec 29, 2008 738.90 746.22 715.64 728.51 0 -11.61(-1.57%)
Dec 26, 2008 740.51 748.27 727.38 740.12 0 +2.92(+0.40%)
Dec 25, 2008 729.02 749.87 721.56 737.20 0 +0.00(+0.00%)
Dec 24, 2008 729.02 749.87 721.56 737.20 0 +6.62(+0.91%)
Dec 23, 2008 742.23 748.24 722.42 730.58 0 -7.21(-0.98%)
Dec 22, 2008 741.74 752.14 714.33 737.78 0 +0.64(+0.09%)
Dec 19, 2008 731.10 757.33 709.63 737.14 0 +14.32(+1.98%)
Dec 18, 2008 717.56 742.53 696.05 722.83 0 -8.84(-1.21%)
Dec 17, 2008 724.76 742.89 714.37 731.67 0 +17.17(+2.40%)
Dec 16, 2008 700.07 722.03 681.99 714.50 0 +19.97(+2.88%)
Dec 15, 2008 694.90 710.63 675.60 694.53 0 -7.84(-1.12%)
Dec 12, 2008 675.38 707.78 665.51 702.37 0 +18.27(+2.67%)
Dec 11, 2008 680.62 709.01 667.80 684.10 0 -5.63(-0.82%)
Dec 10, 2008 678.41 699.58 667.30 689.73 0 +14.46(+2.14%)
Dec 09, 2008 685.66 706.32 660.97 675.27 0 -12.32(-1.79%)
Dec 08, 2008 658.89 702.58 650.50 687.59 0 +46.33(+7.23%)
Dec 05, 2008 609.75 644.39 597.63 641.26 0 +23.28(+3.77%)
Dec 04, 2008 615.20 643.10 601.54 617.98 0 -5.37(-0.86%)
Dec 03, 2008 609.75 630.34 578.81 623.35 0 +25.91(+4.34%)
Dec 02, 2008 589.42 601.57 567.33 597.44 0 +17.82(+3.07%)
Dec 01, 2008 625.97 633.88 574.91 579.62 0 -70.37(-10.83%)
Nov 28, 2008 638.95 656.88 624.32 649.99 0 +3.71(+0.57%)
Nov 27, 2008 615.01 659.51 603.42 646.28 0 +0.00(+0.00%)
Nov 26, 2008 615.01 659.51 603.42 646.28 0 +21.43(+3.43%)
Nov 25, 2008 630.20 639.02 602.27 624.85 0 +5.04(+0.81%)
Nov 24, 2008 588.94 635.60 579.21 619.82 0 +39.50(+6.81%)
Nov 21, 2008 581.81 598.14 542.97 580.31 0 +9.97(+1.75%)
Nov 20, 2008 602.84 613.65 560.91 570.34 0 -38.09(-6.26%)
Nov 19, 2008 643.14 658.54 605.26 608.42 0 -40.99(-6.31%)
Nov 18, 2008 659.29 668.51 629.23 649.41 0 +1.97(+0.30%)
Nov 17, 2008 650.72 670.88 638.75 647.44 0 -6.94(-1.06%)
Nov 14, 2008 688.17 704.35 650.06 654.38 0 -41.64(-5.98%)
Nov 13, 2008 659.20 701.26 626.25 696.03 0 +38.60(+5.87%)
Nov 12, 2008 676.11 693.27 646.96 657.43 0 -30.90(-4.49%)
Nov 11, 2008 681.01 702.05 664.62 688.33 0 +4.39(+0.64%)
Nov 10, 2008 690.76 708.47 675.64 683.94 0 +4.29(+0.63%)
Nov 07, 2008 681.25 702.72 662.84 679.65 0 +5.53(+0.82%)
Nov 06, 2008 683.80 698.33 658.46 674.12 0 -24.21(-3.47%)
Nov 05, 2008 694.74 720.70 680.25 698.33 0 +2.29(+0.33%)
Nov 04, 2008 678.16 701.33 666.67 696.03 0 +25.58(+3.81%)
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.