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 Sector (CIX: MSECTOR5 )

1,959.60 +0.33 (+0.02%)
Last Price Updated: 1:04 PM EDT, May 1, 2024 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 990.76 990.76 990.76 990.76 0 -22.80(-2.25%)
Dec 30, 2014 1015 1023 996.70 1014 0 -3.72(-0.37%)
Dec 29, 2014 1016 1024 1004 1017 0 +0.05(+0.00%)
Dec 26, 2014 1013 1023 997.58 1017 0 +12.57(+1.25%)
Dec 24, 2014 1005 1005 1005 1005 0 -1.31(-0.13%)
Dec 23, 2014 1012 1034 978.00 1006 0 -3.15(-0.31%)
Dec 22, 2014 1020 1030 995.64 1009 0 -19.06(-1.85%)
Dec 19, 2014 1025 1071 1017 1028 0 -1.89(-0.18%)
Dec 18, 2014 979.84 1038 958.46 1030 0 +71.55(+7.46%)
Dec 17, 2014 945.21 967.53 934.09 958.52 0 +7.39(+0.78%)
Dec 16, 2014 939.10 967.54 937.87 951.13 0 -11.23(-1.17%)
Dec 15, 2014 953.70 980.53 931.55 962.36 0 -1.92(-0.20%)
Dec 12, 2014 958.51 981.72 944.26 964.28 0 -2.02(-0.21%)
Dec 11, 2014 977.37 993.18 957.70 966.30 0 +5.61(+0.58%)
Dec 10, 2014 974.23 1050 956.93 960.69 0 -21.70(-2.21%)
Dec 09, 2014 971.25 989.95 945.56 982.39 0 -8.57(-0.86%)
Dec 08, 2014 1006 1018 967.26 990.97 0 -4.83(-0.48%)
Dec 05, 2014 1008 1019 981.53 995.79 0 +15.17(+1.55%)
Dec 04, 2014 995.03 1010 966.41 980.62 0 -6.32(-0.64%)
Dec 03, 2014 1003 1013 976.12 986.94 0 -15.54(-1.55%)
Dec 02, 2014 997.81 1010 992.00 1002 0 +12.29(+1.24%)
Dec 01, 2014 990.33 1009 969.22 990.19 0 -13.74(-1.37%)
Nov 28, 2014 1004 1014 989.73 1004 0 +2.25(+0.22%)
Nov 27, 2014 1002 1002 1002 1002 0 +0.02(+0.00%)
Nov 26, 2014 986.20 1007 976.93 1002 0 +15.79(+1.60%)
Nov 25, 2014 982.16 995.84 967.15 985.87 0 -5.26(-0.53%)
Nov 24, 2014 970.65 997.48 964.60 991.13 0 -10.16(-1.01%)
Nov 21, 2014 975.34 1012 959.87 1001 0 +31.64(+3.26%)
Nov 20, 2014 969.25 979.86 954.95 969.65 0 -3.40(-0.35%)
Nov 19, 2014 983.85 996.01 961.76 973.05 0 -22.81(-2.29%)
Nov 18, 2014 1002 1021 965.00 995.85 0 +12.02(+1.22%)
Nov 17, 2014 1017 1031 971.52 983.83 0 -8.52(-0.86%)
Nov 14, 2014 985.05 1004 971.72 992.35 0 +6.82(+0.69%)
Nov 13, 2014 981.14 996.76 954.54 985.52 0 -4.55(-0.46%)
Nov 12, 2014 988.21 998.68 967.51 990.07 0 -2.77(-0.28%)
Nov 11, 2014 985.18 1000 952.43 992.84 0 +4.28(+0.43%)
Nov 10, 2014 981.06 995.19 972.93 988.56 0 +8.92(+0.91%)
Nov 07, 2014 998.53 1005 960.50 979.63 0 -49.61(-4.82%)
Nov 06, 2014 1020 1039 1008 1029 0 +12.27(+1.21%)
Nov 05, 2014 1018 1037 1000 1017 0 +10.66(+1.06%)
Nov 04, 2014 1034 1042 971.90 1006 0 -34.67(-3.33%)
Nov 03, 2014 1045 1069 1021 1041 0 -11.20(-1.06%)
Oct 31, 2014 1037 1069 1020 1052 0 +43.16(+4.28%)
Oct 30, 2014 971.93 1013 968.28 1009 0 +22.37(+2.27%)
Oct 28, 2014 979.79 1011 968.20 986.65 0 -2.33(-0.24%)
Oct 27, 2014 989.05 988.98 978.12 988.98 0 +4.43(+0.45%)
Oct 24, 2014 959.75 986.44 956.22 984.55 0 +24.60(+2.56%)
Oct 23, 2014 985.61 997.77 945.13 959.94 0 -59.17(-5.81%)
Oct 21, 2014 1009 1026 953.21 1019 0 +12.47(+1.24%)
Oct 20, 2014 969.42 1010 954.67 1007 0 +9.36(+0.94%)
Oct 17, 2014 990.77 1010 973.64 997.28 0 +14.15(+1.44%)
Oct 16, 2014 922.74 993.74 918.10 983.12 0 +48.13(+5.15%)
Oct 15, 2014 913.82 949.91 893.98 935.00 0 +7.20(+0.78%)
Oct 14, 2014 918.41 945.81 892.72 927.80 0 +26.50(+2.94%)
Oct 13, 2014 936.00 953.59 897.62 901.30 0 -53.46(-5.60%)
Oct 10, 2014 964.47 983.33 941.44 954.76 0 -21.75(-2.23%)
Oct 09, 2014 980.11 1002 938.94 976.50 0 -4.63(-0.47%)
Oct 08, 2014 966.78 996.73 957.60 981.13 0 +0.05(+0.00%)
Oct 07, 2014 1006 1014 954.77 981.08 0 -28.33(-2.81%)
Oct 06, 2014 1011 1040 988.99 1009 0 -22.51(-2.18%)
Oct 03, 2014 998.99 1042 977.29 1032 0 +37.92(+3.81%)
Oct 02, 2014 990.89 1011 969.86 994.00 0 +1.05(+0.11%)
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.