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 (%)
Oct 31, 2019 6105 6111 5947 5973 0 -139.54(-2.28%)
Oct 30, 2019 6214 6361 5995 6113 0 -161.66(-2.58%)
Oct 29, 2019 6197 6335 6194 6274 0 +79.75(+1.29%)
Oct 28, 2019 6158 6274 6158 6195 0 +53.73(+0.87%)
Oct 25, 2019 6164 6206 6106 6141 0 -25.96(-0.42%)
Oct 24, 2019 6189 6210 6139 6167 0 -14.42(-0.23%)
Oct 23, 2019 6217 6260 6148 6181 0 -50.95(-0.82%)
Oct 22, 2019 6263 6310 6218 6232 0 -22.76(-0.36%)
Oct 21, 2019 6320 6351 6224 6255 0 -51.79(-0.82%)
Oct 18, 2019 6285 6323 6216 6307 0 +12.20(+0.19%)
Oct 17, 2019 6240 6328 6213 6294 0 +72.02(+1.16%)
Oct 16, 2019 6184 6243 6143 6222 0 +23.07(+0.37%)
Oct 15, 2019 6146 6250 6132 6199 0 +66.88(+1.09%)
Oct 14, 2019 6162 6218 6111 6133 0 -47.14(-0.76%)
Oct 11, 2019 6181 6267 6124 6180 0 +62.67(+1.02%)
Oct 10, 2019 6019 6176 6009 6117 0 +93.00(+1.54%)
Oct 09, 2019 6009 6071 5973 6024 0 +54.78(+0.92%)
Oct 08, 2019 6050 6069 5916 5969 0 -116.50(-1.91%)
Oct 07, 2019 6047 6137 5976 6086 0 +17.83(+0.29%)
Oct 04, 2019 6078 6125 6008 6068 0 +1.18(+0.02%)
Oct 03, 2019 5977 6088 5936 6067 0 +78.58(+1.31%)
Oct 02, 2019 6006 6043 5916 5988 0 -33.87(-0.56%)
Oct 01, 2019 6238 6263 6011 6022 0 -192.67(-3.10%)
Sep 30, 2019 6170 6250 6137 6215 0 +69.76(+1.14%)
Sep 27, 2019 6232 6243 6103 6145 0 -45.93(-0.74%)
Sep 26, 2019 6337 6340 6135 6191 0 -145.41(-2.29%)
Sep 25, 2019 6247 6368 6179 6336 0 +83.07(+1.33%)
Sep 24, 2019 6435 6487 6223 6253 0 -170.98(-2.66%)
Sep 23, 2019 6380 6456 6367 6424 0 +38.27(+0.60%)
Sep 20, 2019 6326 6428 6280 6386 0 +57.21(+0.90%)
Sep 19, 2019 6348 6401 6299 6329 0 +3.17(+0.05%)
Sep 18, 2019 6321 6346 6232 6326 0 -3.33(-0.05%)
Sep 17, 2019 6301 6392 6251 6329 0 +55.68(+0.89%)
Sep 16, 2019 6265 6344 6216 6273 0 -35.19(-0.56%)
Sep 13, 2019 6337 6407 6248 6308 0 -5.43(-0.09%)
Sep 12, 2019 6421 6438 6285 6314 0 -72.59(-1.14%)
Sep 11, 2019 6370 6445 6308 6386 0 +33.20(+0.52%)
Sep 10, 2019 6264 6386 6137 6353 0 +67.82(+1.08%)
Sep 09, 2019 6518 6527 6261 6285 0 -237.21(-3.64%)
Sep 06, 2019 6442 6574 6422 6523 0 +95.65(+1.49%)
Sep 05, 2019 6437 6480 6341 6427 0 +36.24(+0.57%)
Sep 04, 2019 6354 6418 6319 6391 0 +84.33(+1.34%)
Sep 03, 2019 6294 6348 6234 6306 0 -4.58(-0.07%)
Aug 30, 2019 6346 6380 6282 6311 0 -4.32(-0.07%)
Aug 29, 2019 6315 6360 6269 6315 0 +62.39(+1.00%)
Aug 28, 2019 6205 6278 6100 6253 0 +36.89(+0.59%)
Aug 27, 2019 6355 6376 6211 6216 0 -109.78(-1.74%)
Aug 26, 2019 6336 6378 6271 6326 0 +27.36(+0.43%)
Aug 23, 2019 6416 6456 6274 6298 0 -126.02(-1.96%)
Aug 22, 2019 6475 6493 6375 6424 0 -30.92(-0.48%)
Aug 21, 2019 6477 6506 6427 6455 0 +28.26(+0.44%)
Aug 20, 2019 6400 6484 6375 6427 0 +11.34(+0.18%)
Aug 19, 2019 6468 6493 6391 6416 0 +6.36(+0.10%)
Aug 16, 2019 6359 6457 6337 6409 0 +92.91(+1.47%)
Aug 15, 2019 6329 6378 6272 6316 0 +9.41(+0.15%)
Aug 14, 2019 6337 6388 6285 6307 0 -109.35(-1.70%)
Aug 13, 2019 6332 6453 6278 6416 0 +78.62(+1.24%)
Aug 12, 2019 6448 6476 6315 6338 0 -135.93(-2.10%)
Aug 09, 2019 6432 6517 6396 6474 0 +34.69(+0.54%)
Aug 08, 2019 6375 6514 6348 6439 0 +80.69(+1.27%)
Aug 07, 2019 6251 6382 6214 6358 0 +70.61(+1.12%)
Aug 06, 2019 6226 6302 6185 6288 0 +102.05(+1.65%)
Aug 05, 2019 6210 6287 6106 6186 0 -107.30(-1.71%)
Aug 02, 2019 6241 6339 6212 6293 0 +11.65(+0.19%)
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.