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

Drug Manufacturers - Major Sector (CIX: MSECTOR510 )

2,391.58 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, 2008 1041 1076 1030 1058 0 +14.76(+1.41%)
Oct 30, 2008 1052 1067 1010 1043 0 +14.53(+1.41%)
Oct 29, 2008 1041 1069 1014 1029 0 -25.30(-2.40%)
Oct 28, 2008 1002 1059 972.44 1054 0 +76.86(+7.86%)
Oct 27, 2008 977.11 1017 961.86 977.40 0 -9.77(-0.99%)
Oct 24, 2008 954.10 1013 946.47 987.18 0 -35.17(-3.44%)
Oct 23, 2008 1014 1040 974.69 1022 0 +23.55(+2.36%)
Oct 22, 2008 1026 1037 983.59 998.80 0 -47.71(-4.56%)
Oct 21, 2008 1058 1077 1040 1047 0 -27.43(-2.55%)
Oct 20, 2008 1045 1081 1029 1074 0 +40.03(+3.87%)
Oct 17, 2008 1018 1077 1008 1034 0 +11.86(+1.16%)
Oct 16, 2008 991.24 1028 952.55 1022 0 +43.68(+4.46%)
Oct 15, 2008 1043 1047 971.15 978.37 0 -61.05(-5.87%)
Oct 14, 2008 1072 1082 1015 1039 0 +7.31(+0.71%)
Oct 13, 2008 976.40 1039 961.74 1032 0 +99.38(+10.65%)
Oct 10, 2008 922.58 977.76 872.90 932.73 0 -25.28(-2.64%)
Oct 09, 2008 1041 1049 948.07 958.01 0 -85.11(-8.16%)
Oct 08, 2008 1053 1086 1029 1043 0 -28.18(-2.63%)
Oct 07, 2008 1124 1134 1068 1071 0 -30.50(-2.77%)
Oct 06, 2008 1119 1136 1060 1102 0 -37.33(-3.28%)
Oct 03, 2008 1151 1169 1130 1139 0 -2.78(-0.24%)
Oct 02, 2008 1152 1167 1136 1142 0 -13.88(-1.20%)
Oct 01, 2008 1145 1167 1130 1156 0 +7.62(+0.66%)
Sep 30, 2008 1139 1157 1121 1148 0 +28.89(+2.58%)
Sep 29, 2008 1155 1172 1108 1119 0 -58.83(-4.99%)
Sep 26, 2008 1168 1186 1162 1178 0 +2.55(+0.22%)
Sep 25, 2008 1164 1187 1160 1176 0 +20.53(+1.78%)
Sep 24, 2008 1156 1166 1140 1155 0 -0.10(-0.01%)
Sep 23, 2008 1162 1176 1147 1155 0 +4.13(+0.36%)
Sep 22, 2008 1168 1180 1148 1151 0 -20.03(-1.71%)
Sep 19, 2008 1178 1194 1138 1171 0 +9.24(+0.80%)
Sep 18, 2008 1147 1170 1127 1162 0 +25.46(+2.24%)
Sep 17, 2008 1153 1172 1132 1136 0 -25.71(-2.21%)
Sep 16, 2008 1154 1171 1140 1162 0 -6.12(-0.52%)
Sep 15, 2008 1167 1190 1161 1168 0 -23.75(-1.99%)
Sep 12, 2008 1180 1200 1171 1192 0 +5.35(+0.45%)
Sep 11, 2008 1171 1190 1165 1187 0 +2.74(+0.23%)
Sep 10, 2008 1193 1203 1178 1184 0 +5.91(+0.50%)
Sep 09, 2008 1197 1209 1177 1178 0 -15.89(-1.33%)
Sep 08, 2008 1187 1203 1171 1194 0 +13.41(+1.14%)
Sep 05, 2008 1179 1189 1167 1180 0 -0.15(-0.01%)
Sep 04, 2008 1203 1209 1178 1181 0 -30.77(-2.54%)
Sep 03, 2008 1211 1220 1200 1211 0 -6.10(-0.50%)
Sep 02, 2008 1221 1236 1207 1217 0 +2.02(+0.17%)
Sep 01, 2008 1227 1232 1213 1215 0 +0.00(+0.00%)
Aug 29, 2008 1227 1232 1213 1215 0 -13.53(-1.10%)
Aug 28, 2008 1222 1233 1217 1229 0 +13.66(+1.12%)
Aug 27, 2008 1210 1221 1201 1215 0 +3.68(+0.30%)
Aug 26, 2008 1210 1222 1202 1212 0 -0.48(-0.04%)
Aug 25, 2008 1222 1228 1206 1212 0 -13.08(-1.07%)
Aug 22, 2008 1216 1230 1211 1225 0 +9.82(+0.81%)
Aug 21, 2008 1210 1220 1201 1215 0 +1.50(+0.12%)
Aug 20, 2008 1220 1226 1206 1214 0 -11.07(-0.90%)
Aug 19, 2008 1224 1235 1216 1225 0 -6.62(-0.54%)
Aug 18, 2008 1246 1248 1226 1232 0 -11.90(-0.96%)
Aug 15, 2008 1235 1250 1233 1243 0 +6.46(+0.52%)
Aug 14, 2008 1231 1249 1224 1237 0 +2.17(+0.18%)
Aug 13, 2008 1240 1248 1229 1235 0 -6.66(-0.54%)
Aug 12, 2008 1242 1251 1234 1241 0 -6.95(-0.56%)
Aug 11, 2008 1248 1257 1239 1248 0 -0.97(-0.08%)
Aug 08, 2008 1227 1253 1223 1249 0 +20.93(+1.70%)
Aug 07, 2008 1235 1247 1221 1228 0 -13.55(-1.09%)
Aug 06, 2008 1234 1251 1227 1242 0 -4.42(-0.35%)
Aug 05, 2008 1227 1249 1222 1246 0 +25.93(+2.12%)
Aug 04, 2008 1207 1229 1203 1220 0 +21.89(+1.83%)
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.