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 (%)
Nov 30, 2016 2195 2201 2149 2155 0 -39.34(-1.79%)
Nov 29, 2016 2184 2207 2165 2194 0 +14.16(+0.65%)
Nov 28, 2016 2197 2215 2168 2180 0 -18.74(-0.85%)
Nov 25, 2016 2185 2207 2164 2199 0 +14.51(+0.66%)
Nov 23, 2016 2184 2184 2184 2184 0 +12.82(+0.59%)
Nov 22, 2016 2168 2194 2155 2171 0 -0.44(-0.02%)
Nov 21, 2016 2180 2189 2144 2172 0 -6.80(-0.31%)
Nov 18, 2016 2172 2192 2157 2179 0 +1.76(+0.08%)
Nov 17, 2016 2160 2196 2150 2177 0 +15.05(+0.70%)
Nov 16, 2016 2180 2201 2150 2162 0 -20.24(-0.93%)
Nov 15, 2016 2194 2221 2165 2182 0 -14.55(-0.66%)
Nov 14, 2016 2191 2231 2167 2197 0 +21.94(+1.01%)
Nov 11, 2016 2155 2192 2139 2175 0 +26.79(+1.25%)
Nov 10, 2016 2101 2163 2083 2148 0 +69.08(+3.32%)
Nov 09, 2016 2024 2092 1963 2079 0 +0.69(+0.03%)
Nov 08, 2016 2063 2098 2050 2078 0 +5.81(+0.28%)
Nov 07, 2016 2085 2103 2035 2072 0 +64.30(+3.20%)
Nov 04, 2016 2081 2128 1984 2008 0 -94.49(-4.49%)
Nov 03, 2016 2080 2150 2053 2102 0 +51.48(+2.51%)
Nov 02, 2016 2035 2086 2023 2051 0 +26.91(+1.33%)
Nov 01, 2016 2081 2101 2005 2024 0 -63.85(-3.06%)
Oct 31, 2016 2040 2100 1997 2088 0 +48.61(+2.38%)
Oct 28, 2016 2041 2057 2006 2039 0 -1.77(-0.09%)
Oct 27, 2016 2017 2079 1987 2041 0 -25.74(-1.25%)
Oct 26, 2016 2090 2116 2055 2067 0 -32.85(-1.56%)
Oct 25, 2016 2099 2112 2069 2100 0 -4.03(-0.19%)
Oct 24, 2016 2117 2136 2092 2104 0 -1.53(-0.07%)
Oct 21, 2016 2151 2162 2087 2105 0 -58.23(-2.69%)
Oct 20, 2016 2146 2180 2138 2163 0 +12.06(+0.56%)
Oct 19, 2016 2164 2174 2127 2151 0 -6.31(-0.29%)
Oct 18, 2016 2142 2176 2131 2158 0 +29.68(+1.39%)
Oct 17, 2016 2109 2144 2104 2128 0 +20.91(+0.99%)
Oct 14, 2016 2124 2137 2097 2107 0 -9.36(-0.44%)
Oct 13, 2016 2094 2127 2089 2117 0 +8.86(+0.42%)
Oct 12, 2016 2109 2149 2096 2108 0 -1.15(-0.05%)
Oct 11, 2016 2152 2153 2092 2109 0 -44.88(-2.08%)
Oct 10, 2016 2127 2180 2126 2154 0 +29.03(+1.37%)
Oct 07, 2016 2135 2147 2085 2125 0 -7.53(-0.35%)
Oct 06, 2016 2161 2163 2122 2132 0 -34.41(-1.59%)
Oct 05, 2016 2162 2184 2145 2167 0 +15.11(+0.70%)
Oct 04, 2016 2130 2158 2122 2151 0 -20.68(-0.95%)
Sep 26, 2016 2179 2194 2157 2172 0 -12.82(-0.59%)
Sep 23, 2016 2194 2204 2162 2185 0 -12.92(-0.59%)
Sep 22, 2016 2185 2214 2164 2198 0 +23.94(+1.10%)
Sep 21, 2016 2154 2178 2138 2174 0 +24.91(+1.16%)
Sep 20, 2016 2164 2171 2137 2149 0 -5.68(-0.26%)
Sep 19, 2016 2169 2187 2144 2155 0 -3.75(-0.17%)
Sep 16, 2016 2151 2172 2136 2158 0 +9.30(+0.43%)
Sep 15, 2016 2124 2154 2110 2149 0 +25.94(+1.22%)
Sep 14, 2016 2130 2142 2099 2123 0 -4.53(-0.21%)
Sep 13, 2016 2133 2143 2114 2128 0 -22.33(-1.04%)
Sep 12, 2016 2121 2156 2101 2150 0 +20.01(+0.94%)
Sep 09, 2016 2154 2175 2125 2130 0 -39.72(-1.83%)
Sep 08, 2016 2146 2176 2131 2170 0 +21.43(+1.00%)
Sep 07, 2016 2135 2163 2109 2148 0 +8.82(+0.41%)
Sep 06, 2016 2151 2153 2118 2140 0 -7.28(-0.34%)
Sep 02, 2016 2147 2147 2147 2147 0 +46.18(+2.20%)
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.