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 (%)
Oct 31, 2016 883.13 887.64 876.47 884.07 0 +2.83(+0.32%)
Oct 28, 2016 869.50 884.97 863.45 881.23 0 +9.50(+1.09%)
Oct 27, 2016 882.42 885.67 867.74 871.73 0 -6.60(-0.75%)
Oct 26, 2016 886.16 886.59 873.34 878.33 0 -9.80(-1.10%)
Oct 25, 2016 896.32 900.79 886.17 888.13 0 -7.97(-0.89%)
Oct 24, 2016 888.23 903.13 885.85 896.10 0 +12.63(+1.43%)
Oct 21, 2016 914.88 917.68 881.20 883.47 0 -36.17(-3.93%)
Oct 20, 2016 916.84 923.78 914.99 919.64 0 +3.43(+0.37%)
Oct 19, 2016 911.55 925.41 909.39 916.21 0 -8.80(-0.95%)
Oct 18, 2016 928.33 933.52 923.52 925.01 0 +5.49(+0.60%)
Oct 17, 2016 921.35 923.93 914.89 919.52 0 +0.34(+0.04%)
Oct 14, 2016 926.10 933.28 915.23 919.17 0 -3.33(-0.36%)
Oct 13, 2016 912.88 924.89 907.19 922.51 0 +3.51(+0.38%)
Oct 12, 2016 915.76 925.29 913.52 919.00 0 +4.88(+0.53%)
Oct 11, 2016 940.57 940.57 906.32 914.11 0 -17.37(-1.86%)
Oct 10, 2016 925.92 934.14 924.87 931.48 0 +10.89(+1.18%)
Oct 07, 2016 919.88 922.84 911.95 920.60 0 +4.59(+0.50%)
Oct 06, 2016 918.16 925.94 912.59 916.00 0 -6.87(-0.74%)
Oct 05, 2016 919.48 928.55 919.11 922.87 0 +4.68(+0.51%)
Oct 04, 2016 925.44 930.54 915.50 918.19 0 -13.60(-1.46%)
Sep 26, 2016 938.78 940.24 928.63 931.79 0 -12.43(-1.32%)
Sep 23, 2016 943.17 950.68 941.30 944.22 0 -3.78(-0.40%)
Sep 22, 2016 944.41 949.49 940.72 948.00 0 +10.49(+1.12%)
Sep 21, 2016 933.36 939.24 926.98 937.51 0 +4.22(+0.45%)
Sep 20, 2016 928.73 938.32 925.68 933.29 0 +7.92(+0.86%)
Sep 19, 2016 936.63 938.39 924.37 925.38 0 -7.61(-0.82%)
Sep 16, 2016 942.89 944.17 929.42 932.99 0 -10.26(-1.09%)
Sep 15, 2016 933.14 948.74 930.29 943.25 0 +9.52(+1.02%)
Sep 14, 2016 927.88 936.58 923.20 933.73 0 +3.87(+0.42%)
Sep 13, 2016 935.30 938.69 919.00 929.87 0 -11.96(-1.27%)
Sep 12, 2016 930.50 943.49 923.40 941.82 0 +8.98(+0.96%)
Sep 09, 2016 953.96 958.16 931.40 932.84 0 -27.89(-2.90%)
Sep 08, 2016 962.59 969.05 953.51 960.74 0 -13.30(-1.37%)
Sep 07, 2016 971.50 978.09 968.46 974.04 0 +2.64(+0.27%)
Sep 06, 2016 968.50 972.40 962.31 971.40 0 +2.50(+0.26%)
Sep 02, 2016 968.90 968.90 968.90 968.90 0 -3.21(-0.33%)
Sep 01, 2016 968.92 974.29 957.78 972.12 0 +6.25(+0.65%)
Aug 31, 2016 968.76 971.49 944.50 965.86 0 -3.22(-0.33%)
Aug 30, 2016 972.31 975.92 964.59 969.08 0 -3.75(-0.39%)
Aug 29, 2016 963.58 976.93 957.78 972.83 0 +6.91(+0.72%)
Aug 26, 2016 962.47 971.78 957.76 965.92 0 +1.45(+0.15%)
Aug 25, 2016 963.97 971.39 954.64 964.47 0 -0.66(-0.07%)
Aug 24, 2016 961.16 974.03 959.98 965.13 0 -1.47(-0.15%)
Aug 23, 2016 973.35 984.16 965.43 966.60 0 +1.37(+0.14%)
Aug 22, 2016 964.30 971.62 957.24 965.23 0 -0.36(-0.04%)
Aug 19, 2016 971.85 973.75 960.26 965.59 0 -6.41(-0.66%)
Aug 18, 2016 975.49 978.58 967.30 972.00 0 -3.80(-0.39%)
Aug 17, 2016 989.61 991.08 969.86 975.80 0 -10.56(-1.07%)
Aug 16, 2016 995.98 998.34 982.07 986.36 0 -10.38(-1.04%)
Aug 15, 2016 994.40 1000 988.42 996.74 0 +2.90(+0.29%)
Aug 12, 2016 999.03 1003 990.08 993.84 0 -9.96(-0.99%)
Aug 11, 2016 999.61 1008 995.78 1004 0 +0.19(+0.02%)
Aug 10, 2016 1008 1010 994.59 1004 0 -1.00(-0.10%)
Aug 09, 2016 1011 1013 1003 1005 0 -5.95(-0.59%)
Aug 08, 2016 1006 1015 998.30 1011 0 +4.25(+0.42%)
Aug 05, 2016 1004 1021 990.11 1006 0 +6.70(+0.67%)
Aug 04, 2016 996.08 1010 993.05 999.61 0 -0.52(-0.05%)
Aug 03, 2016 962.17 1006 948.14 1000 0 +60.51(+6.44%)
Aug 02, 2016 943.13 948.85 931.21 939.62 0 -5.70(-0.60%)
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.