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 (%)
Dec 31, 2014 1554 1554 1554 1554 0 -22.72(-1.44%)
Dec 30, 2014 1564 1586 1561 1577 0 +9.65(+0.62%)
Dec 29, 2014 1565 1580 1556 1567 0 +0.51(+0.03%)
Dec 26, 2014 1555 1576 1545 1567 0 +17.13(+1.11%)
Dec 24, 2014 1550 1550 1550 1550 0 -1.66(-0.11%)
Dec 23, 2014 1557 1564 1539 1551 0 -1.02(-0.07%)
Dec 22, 2014 1535 1562 1522 1552 0 +16.49(+1.07%)
Dec 19, 2014 1539 1560 1523 1536 0 -5.76(-0.37%)
Dec 18, 2014 1555 1564 1534 1542 0 +0.11(+0.01%)
Dec 17, 2014 1520 1547 1505 1541 0 +23.57(+1.55%)
Dec 16, 2014 1518 1531 1518 1518 0 -1.58(-0.10%)
Dec 15, 2014 1534 1550 1506 1519 0 -7.32(-0.48%)
Dec 12, 2014 1518 1546 1513 1527 0 -4.91(-0.32%)
Dec 11, 2014 1521 1552 1519 1532 0 +16.45(+1.09%)
Dec 10, 2014 1536 1548 1509 1515 0 -26.11(-1.69%)
Dec 09, 2014 1493 1543 1479 1541 0 +40.43(+2.69%)
Dec 08, 2014 1509 1537 1488 1501 0 -10.34(-0.68%)
Dec 05, 2014 1502 1522 1495 1511 0 +8.32(+0.55%)
Dec 04, 2014 1509 1519 1490 1503 0 -7.19(-0.48%)
Dec 03, 2014 1505 1524 1489 1510 0 +5.99(+0.40%)
Dec 02, 2014 1499 1520 1488 1504 0 +11.33(+0.76%)
Dec 01, 2014 1496 1507 1482 1493 0 +5.46(+0.37%)
Nov 28, 2014 1493 1514 1482 1487 0 -4.84(-0.32%)
Nov 26, 2014 1492 1492 1492 1492 0 -2.99(-0.20%)
Nov 25, 2014 1495 1514 1474 1495 0 +6.41(+0.43%)
Nov 24, 2014 1471 1497 1467 1489 0 +18.47(+1.26%)
Nov 21, 2014 1498 1499 1461 1470 0 -11.68(-0.79%)
Nov 20, 2014 1464 1485 1449 1482 0 +14.87(+1.01%)
Nov 19, 2014 1471 1489 1455 1467 0 +5.19(+0.36%)
Nov 18, 2014 1460 1480 1452 1462 0 +5.08(+0.35%)
Nov 17, 2014 1462 1472 1447 1457 0 -5.32(-0.36%)
Nov 14, 2014 1467 1474 1450 1462 0 -5.15(-0.35%)
Nov 13, 2014 1483 1500 1460 1467 0 -15.51(-1.05%)
Nov 12, 2014 1471 1492 1461 1483 0 +10.72(+0.73%)
Nov 11, 2014 1475 1485 1462 1472 0 -4.71(-0.32%)
Nov 10, 2014 1459 1482 1453 1477 0 +15.88(+1.09%)
Nov 07, 2014 1470 1480 1442 1461 0 -10.42(-0.71%)
Nov 06, 2014 1472 1488 1454 1471 0 +0.62(+0.04%)
Nov 05, 2014 1488 1495 1452 1471 0 -9.25(-0.63%)
Nov 04, 2014 1464 1491 1446 1480 0 +11.73(+0.80%)
Nov 03, 2014 1467 1485 1452 1468 0 -0.09(-0.01%)
Oct 31, 2014 1495 1504 1442 1468 0 -4.52(-0.31%)
Oct 30, 2014 1461 1486 1449 1473 0 +60.08(+4.25%)
Oct 28, 2014 1406 1422 1391 1413 0 +13.49(+0.96%)
Oct 27, 2014 1398 1404 1399 1399 0 -5.42(-0.39%)
Oct 24, 2014 1400 1412 1384 1405 0 +8.45(+0.61%)
Oct 23, 2014 1393 1410 1382 1396 0 +5.96(+0.43%)
Oct 21, 2014 1380 1403 1369 1390 0 +13.29(+0.97%)
Oct 20, 2014 1351 1377 1346 1377 0 +18.96(+1.40%)
Oct 17, 2014 1376 1384 1352 1358 0 -0.63(-0.05%)
Oct 16, 2014 1346 1373 1344 1359 0 -3.22(-0.24%)
Oct 15, 2014 1350 1372 1329 1362 0 +2.61(+0.19%)
Oct 14, 2014 1373 1382 1354 1359 0 -1.46(-0.11%)
Oct 13, 2014 1360 1377 1357 1361 0 +3.54(+0.26%)
Oct 10, 2014 1354 1385 1351 1357 0 -4.90(-0.36%)
Oct 09, 2014 1381 1393 1356 1362 0 +20.28(+1.51%)
Oct 08, 2014 1312 1346 1305 1342 0 +27.99(+2.13%)
Oct 07, 2014 1319 1332 1311 1314 0 -14.06(-1.06%)
Oct 06, 2014 1344 1351 1317 1328 0 -20.79(-1.54%)
Oct 03, 2014 1349 1361 1336 1349 0 +15.85(+1.19%)
Oct 02, 2014 1320 1344 1303 1333 0 +12.47(+0.94%)
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.