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 31, 2012 927.18 934.37 910.37 921.30 0 +0.35(+0.04%)
Jan 30, 2012 918.84 928.40 909.16 920.95 0 -3.72(-0.40%)
Jan 27, 2012 917.12 931.95 913.56 924.66 0 +6.16(+0.67%)
Jan 26, 2012 925.88 934.21 909.90 918.50 0 -6.57(-0.71%)
Jan 25, 2012 913.80 929.28 904.19 925.07 0 +9.76(+1.07%)
Jan 24, 2012 901.41 922.93 896.66 915.31 0 +8.66(+0.96%)
Jan 23, 2012 910.90 922.50 897.93 906.65 0 -4.30(-0.47%)
Jan 20, 2012 903.77 918.59 900.58 910.95 0 +4.88(+0.54%)
Jan 19, 2012 897.95 912.08 893.16 906.07 0 +9.12(+1.02%)
Jan 18, 2012 876.36 899.88 872.32 896.95 0 +18.52(+2.11%)
Jan 17, 2012 888.40 897.91 873.88 878.42 0 -5.22(-0.59%)
Jan 13, 2012 883.64 883.64 883.64 0 -3.81(-0.43%)
Jan 12, 2012 889.75 895.82 873.01 887.46 0 -6.32(-0.71%)
Jan 11, 2012 877.93 897.62 875.41 893.78 0 +12.81(+1.45%)
Jan 10, 2012 886.32 895.47 874.22 880.97 0 -5.51(-0.62%)
Jan 09, 2012 880.38 896.02 872.28 886.48 0 +8.03(+0.91%)
Jan 06, 2012 864.56 885.10 857.86 878.45 0 +10.26(+1.18%)
Jan 05, 2012 851.50 877.41 839.80 868.19 0 +7.89(+0.92%)
Jan 04, 2012 868.46 879.41 856.18 860.30 0 -23.92(-2.71%)
Dec 30, 2011 884.38 894.64 879.60 884.22 0 -2.34(-0.26%)
Dec 29, 2011 870.89 890.85 870.51 886.57 0 +14.85(+1.70%)
Dec 28, 2011 889.59 894.58 865.24 871.72 0 -21.04(-2.36%)
Dec 27, 2011 882.96 899.01 880.97 892.75 0 +5.50(+0.62%)
Dec 23, 2011 887.26 887.26 887.26 0 +17.66(+2.03%)
Dec 21, 2011 851.85 871.37 847.59 869.60 0 +13.57(+1.59%)
Dec 20, 2011 848.46 865.64 844.37 856.03 0 +18.31(+2.19%)
Dec 19, 2011 839.50 859.25 832.24 837.71 0 +0.76(+0.09%)
Dec 16, 2011 838.03 850.27 826.68 836.95 0 +1.47(+0.18%)
Dec 15, 2011 833.61 846.37 825.87 835.48 0 +7.54(+0.91%)
Dec 14, 2011 809.08 833.11 803.12 827.94 0 +12.02(+1.47%)
Dec 13, 2011 834.52 846.06 811.99 815.92 0 -15.82(-1.90%)
Dec 12, 2011 832.14 841.48 823.67 831.75 0 -9.95(-1.18%)
Dec 09, 2011 830.39 851.10 829.58 841.70 0 +12.39(+1.49%)
Dec 08, 2011 853.64 862.57 827.23 829.30 0 -33.69(-3.90%)
Dec 07, 2011 844.89 867.14 832.32 862.99 0 +11.14(+1.31%)
Dec 06, 2011 866.34 874.14 848.31 851.86 0 -17.63(-2.03%)
Dec 05, 2011 874.38 885.65 860.71 869.48 0 +3.97(+0.46%)
Dec 02, 2011 870.25 883.44 856.22 865.51 0 -0.03(-0.00%)
Dec 01, 2011 853.80 874.22 849.38 865.54 0 +6.56(+0.76%)
Nov 30, 2011 836.13 863.68 822.56 858.98 0 +41.13(+5.03%)
Nov 29, 2011 816.67 824.98 806.77 817.85 0 -0.35(-0.04%)
Nov 28, 2011 802.95 826.14 801.05 818.20 0 +31.75(+4.04%)
Nov 25, 2011 794.64 805.08 785.21 786.45 0 -12.12(-1.52%)
Nov 23, 2011 798.57 798.57 798.57 0 -9.46(-1.17%)
Nov 22, 2011 823.47 829.61 804.58 808.03 0 -18.31(-2.22%)
Nov 21, 2011 824.40 840.32 813.34 826.33 0 -10.85(-1.30%)
Nov 18, 2011 834.18 845.76 823.50 837.18 0 +4.47(+0.54%)
Nov 17, 2011 839.67 854.26 820.07 832.71 0 -11.06(-1.31%)
Nov 16, 2011 861.97 880.44 823.73 843.76 0 -34.74(-3.95%)
Nov 15, 2011 862.93 889.46 856.38 878.51 0 +10.83(+1.25%)
Nov 14, 2011 880.09 887.03 857.99 867.68 0 -18.95(-2.14%)
Nov 11, 2011 874.52 901.49 872.93 886.63 0 +17.98(+2.07%)
Nov 10, 2011 868.37 877.80 854.10 868.65 0 +5.73(+0.66%)
Nov 09, 2011 851.81 876.58 849.17 862.92 0 -21.99(-2.48%)
Nov 08, 2011 873.07 892.62 860.65 884.91 0 -14.54(-1.62%)
Nov 07, 2011 843.25 904.16 869.36 899.45 0 +16.65(+1.89%)
Nov 04, 2011 839.39 888.88 871.66 882.79 0 -6.14(-0.69%)
Nov 03, 2011 858.18 910.07 876.02 888.93 0 -7.49(-0.84%)
Nov 02, 2011 852.71 906.73 884.83 896.42 0 +12.96(+1.47%)
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.