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 (%)
Feb 28, 2011 1488 1526 1493 1509 0 +8.92(+0.59%)
Feb 25, 2011 1455 1509 1464 1500 0 +29.38(+2.00%)
Feb 24, 2011 1447 1487 1450 1471 0 -4.36(-0.30%)
Feb 23, 2011 1466 1502 1460 1475 0 -14.59(-0.98%)
Feb 22, 2011 1478 1518 1475 1489 0 -20.61(-1.36%)
Feb 21, 2011 101.89 1511 1509 1510 0 -0.02(-0.00%)
Feb 18, 2011 1491 1526 1495 1510 0 +2.19(+0.15%)
Feb 17, 2011 1477 1518 1486 1508 0 +9.32(+0.62%)
Feb 16, 2011 1470 1510 1481 1499 0 +12.16(+0.82%)
Feb 15, 2011 1466 1500 1473 1486 0 -2.92(-0.20%)
Feb 14, 2011 1442 1499 1468 1489 0 +9.57(+0.65%)
Feb 11, 2011 1429 1488 1457 1480 0 +6.78(+0.46%)
Feb 10, 2011 1428 1484 1455 1473 0 +0.92(+0.06%)
Feb 09, 2011 1451 1485 1456 1472 0 -1.37(-0.09%)
Feb 08, 2011 1445 1484 1453 1473 0 +12.41(+0.85%)
Feb 07, 2011 1419 1476 1447 1461 0 +5.88(+0.40%)
Feb 04, 2011 1435 1470 1438 1455 0 +4.83(+0.33%)
Feb 03, 2011 1404 1463 1424 1450 0 +1.52(+0.10%)
Feb 02, 2011 1429 1463 1432 1449 0 -5.68(-0.39%)
Feb 01, 2011 1420 1467 1430 1455 0 +21.29(+1.49%)
Jan 31, 2011 1400 1449 1417 1433 0 +1.80(+0.13%)
Jan 28, 2011 1441 1469 1424 1431 0 -31.34(-2.14%)
Jan 27, 2011 1422 1478 1446 1463 0 +2.58(+0.18%)
Jan 26, 2011 1430 1474 1438 1460 0 +14.86(+1.03%)
Jan 25, 2011 1409 1455 1419 1445 0 +13.14(+0.92%)
Jan 24, 2011 1386 1446 1415 1432 0 +9.74(+0.68%)
Jan 21, 2011 1416 1447 1414 1422 0 -7.49(-0.52%)
Jan 20, 2011 1408 1449 1410 1430 0 -0.96(-0.07%)
Jan 19, 2011 1438 1464 1423 1431 0 -30.55(-2.09%)
Jan 18, 2011 1435 1473 1439 1461 0 +7.23(+0.50%)
Jan 17, 2011 214.52 1455 1451 1454 0 +0.65(+0.04%)
Jan 14, 2011 1426 1462 1432 1454 0 +7.20(+0.50%)
Jan 13, 2011 1426 1458 1433 1446 0 -0.63(-0.04%)
Jan 12, 2011 1413 1461 1433 1447 0 +3.68(+0.25%)
Jan 11, 2011 1419 1456 1426 1443 0 +11.96(+0.84%)
Jan 10, 2011 1360 1442 1410 1431 0 +4.34(+0.30%)
Jan 07, 2011 1384 1441 1410 1427 0 -2.63(-0.18%)
Jan 06, 2011 1378 1445 1412 1430 0 +7.82(+0.55%)
Jan 05, 2011 1343 1431 1397 1422 0 +10.36(+0.73%)
Jan 04, 2011 1375 1430 1395 1411 0 -8.69(-0.61%)
Jan 03, 2011 1342 1436 1403 1420 0 +13.76(+0.98%)
Dec 31, 2010 1346 1421 1399 1406 0 -4.72(-0.33%)
Dec 30, 2010 1365 1423 1402 1411 0 -1.96(-0.14%)
Dec 29, 2010 1370 1424 1404 1413 0 -0.06(-0.00%)
Dec 28, 2010 1354 1425 1404 1413 0 -3.49(-0.25%)
Dec 27, 2010 1350 1425 1403 1417 0 -1.63(-0.11%)
Dec 24, 2010 1291 1428 1407 1418 0 +0.00(+0.00%)
Dec 23, 2010 1370 1428 1407 1418 0 +0.83(+0.06%)
Dec 22, 2010 1367 1428 1403 1417 0 +4.06(+0.29%)
Dec 21, 2010 1367 1427 1400 1413 0 +4.68(+0.33%)
Dec 20, 2010 1367 1425 1397 1409 0 -2.07(-0.15%)
Dec 17, 2010 1360 1421 1390 1411 0 +3.65(+0.26%)
Dec 16, 2010 1328 1413 1381 1407 0 +15.38(+1.11%)
Dec 15, 2010 1364 1409 1374 1392 0 +5.90(+0.43%)
Dec 14, 2010 1337 1396 1366 1386 0 +9.16(+0.67%)
Dec 10, 2010 1320 1386 1352 1377 0 +22.54(+1.66%)
Dec 09, 2010 1320 1367 1343 1354 0 +2.60(+0.19%)
Dec 08, 2010 1329 1363 1339 1352 0 +2.75(+0.20%)
Dec 07, 2010 1320 1368 1341 1349 0 -1.04(-0.08%)
Dec 06, 2010 1323 1363 1336 1350 0 -1.90(-0.14%)
Dec 03, 2010 1327 1360 1333 1352 0 +4.41(+0.33%)
Dec 02, 2010 1338 1357 1329 1347 0 +9.18(+0.69%)
Dec 01, 2010 1319 1352 1325 1338 0 +17.50(+1.33%)
Nov 30, 2010 1303 1334 1308 1321 0 -10.33(-0.78%)
Nov 29, 2010 1310 1342 1310 1331 0 -5.18(-0.39%)
Nov 26, 2010 1318 1346 1327 1336 0 -6.40(-0.48%)
Nov 25, 2010 1318 1343 1343 1343 0 +0.01(+0.00%)
Nov 24, 2010 1318 1353 1327 1343 0 +15.40(+1.16%)
Nov 23, 2010 1313 1339 1315 1327 0 -14.72(-1.10%)
Nov 22, 2010 1322 1353 1323 1342 0 +3.63(+0.27%)
Nov 19, 2010 1318 1348 1322 1338 0 +2.69(+0.20%)
Nov 18, 2010 1314 1349 1320 1336 0 +14.15(+1.07%)
Nov 17, 2010 1306 1336 1310 1321 0 +0.79(+0.06%)
Nov 16, 2010 1314 1340 1312 1321 0 -19.66(-1.47%)
Nov 15, 2010 1325 1354 1329 1340 0 +2.44(+0.18%)
Nov 12, 2010 1330 1359 1328 1338 0 -17.01(-1.26%)
Nov 11, 2010 1326 1364 1333 1355 0 -0.18(-0.01%)
Nov 10, 2010 1326 1366 1328 1355 0 +12.93(+0.96%)
Nov 09, 2010 1336 1366 1332 1342 0 -13.50(-1.00%)
Nov 08, 2010 1335 1367 1341 1356 0 -1.80(-0.13%)
Nov 05, 2010 1340 1371 1341 1357 0 -1.49(-0.11%)
Nov 04, 2010 1338 1374 1341 1359 0 +11.88(+0.88%)
Nov 03, 2010 1329 1362 1328 1347 0 -3.15(-0.23%)
Nov 02, 2010 1313 1365 1332 1350 0 +17.46(+1.31%)
Nov 01, 2010 1323 1355 1320 1333 0 -5.47(-0.41%)
Oct 29, 2010 1315 1351 1323 1338 0 +0.11(+0.01%)
Oct 28, 2010 1321 1355 1323 1338 0 +7.10(+0.53%)
Oct 27, 2010 1309 1345 1312 1331 0 -5.58(-0.42%)
Oct 25, 2010 1307 1354 1326 1336 0 +3.02(+0.23%)
Oct 23, 2010 1306 1344 1302 1333 0 +1.84(+0.14%)
Oct 22, 2010 1305 1343 1313 1332 0 +12.04(+0.91%)
Oct 21, 2010 1305 1337 1303 1320 0 -1.72(-0.13%)
Oct 20, 2010 1296 1337 1303 1321 0 +10.07(+0.77%)
Oct 19, 2010 1303 1335 1299 1311 0 -28.90(-2.16%)
Oct 18, 2010 1314 1349 1320 1340 0 +6.75(+0.51%)
Oct 15, 2010 1322 1349 1320 1333 0 +2.67(+0.20%)
Oct 14, 2010 1316 1346 1318 1331 0 -3.22(-0.24%)
Oct 13, 2010 1312 1347 1317 1334 0 +9.55(+0.72%)
Oct 12, 2010 1297 1333 1303 1324 0 +42.01(+3.28%)
Oct 11, 2010 1229 1296 1271 1282 0 +0.54(+0.04%)
Oct 08, 2010 1224 1289 1262 1282 0 +12.38(+0.98%)
Oct 07, 2010 1220 1281 1256 1269 0 +1.65(+0.13%)
Oct 06, 2010 1220 1281 1258 1268 0 -5.41(-0.42%)
Oct 05, 2010 1208 1280 1252 1273 0 +23.12(+1.85%)
Oct 04, 2010 1209 1272 1241 1250 0 -15.09(-1.19%)
Oct 01, 2010 1243 1279 1249 1265 0 +0.31(+0.02%)
Sep 30, 2010 1242 1282 1249 1265 0 -33.29(-2.56%)
Sep 29, 2010 1238 1310 1284 1298 0 +0.40(+0.03%)
Sep 28, 2010 1224 1307 1275 1298 0 +1.28(+0.10%)
Sep 27, 2010 1239 1313 1285 1296 0 -6.88(-0.53%)
Sep 24, 2010 1231 1313 1285 1303 0 +21.22(+1.66%)
Sep 23, 2010 1219 1302 1272 1282 0 -7.90(-0.61%)
Sep 22, 2010 1237 1305 1277 1290 0 -3.04(-0.24%)
Sep 21, 2010 1230 1310 1279 1293 0 +0.34(+0.03%)
Sep 20, 2010 1209 1299 1267 1293 0 +22.15(+1.74%)
Sep 17, 2010 1221 1286 1259 1271 0 -4.38(-0.34%)
Sep 15, 2010 1205 1282 1250 1275 0 +13.36(+1.06%)
Sep 14, 2010 1203 1272 1245 1262 0 +3.35(+0.27%)
Sep 13, 2010 1204 1270 1244 1258 0 +8.80(+0.70%)
Sep 10, 2010 1193 1258 1235 1249 0 +4.63(+0.37%)
Sep 09, 2010 1192 1256 1233 1245 0 +10.57(+0.86%)
Sep 08, 2010 1170 1246 1224 1234 0 +4.56(+0.37%)
Sep 07, 2010 1183 1246 1219 1230 0 -10.24(-0.83%)
Sep 06, 2010 55.72 1240 1239 1240 0 +0.69(+0.06%)
Sep 03, 2010 1173 1249 1225 1239 0 +9.54(+0.78%)
Sep 02, 2010 1157 1237 1210 1230 0 +8.45(+0.69%)
Sep 01, 2010 1153 1229 1197 1221 0 +29.63(+2.49%)
Aug 31, 2010 1128 1208 1181 1192 0 -6.34(-0.53%)
Aug 30, 2010 1146 1220 1193 1198 0 -14.68(-1.21%)
Aug 27, 2010 1153 1220 1185 1213 0 +16.47(+1.38%)
Aug 26, 2010 1154 1217 1189 1196 0 -9.86(-0.82%)
Aug 25, 2010 1133 1212 1179 1206 0 +14.08(+1.18%)
Aug 24, 2010 1144 1209 1180 1192 0 -18.84(-1.56%)
Aug 23, 2010 1155 1233 1205 1211 0 -4.41(-0.36%)
Aug 20, 2010 1160 1225 1199 1215 0 -2.53(-0.21%)
Aug 19, 2010 1172 1241 1210 1218 0 -21.47(-1.73%)
Aug 18, 2010 1186 1251 1226 1239 0 -0.53(-0.04%)
Aug 17, 2010 1191 1251 1221 1240 0 +16.15(+1.32%)
Aug 16, 2010 1165 1234 1206 1224 0 +1.98(+0.16%)
Aug 13, 2010 1173 1236 1212 1222 0 -6.73(-0.55%)
Aug 12, 2010 1171 1241 1205 1228 0 +5.67(+0.46%)
Aug 11, 2010 1202 1249 1215 1223 0 -37.53(-2.98%)
Aug 10, 2010 1207 1275 1243 1260 0 -6.53(-0.52%)
Aug 09, 2010 1221 1276 1250 1267 0 +10.48(+0.83%)
Aug 06, 2010 1211 1264 1233 1256 0 -0.21(-0.02%)
Aug 05, 2010 1212 1269 1240 1256 0 -0.48(-0.04%)
Aug 04, 2010 1204 1268 1237 1257 0 +13.28(+1.07%)
Aug 03, 2010 1195 1259 1224 1244 0 +6.47(+0.52%)
Aug 02, 2010 1194 1251 1221 1237 0 +17.79(+1.46%)
Jul 30, 2010 1177 1231 1191 1219 0 +8.19(+0.68%)
Jul 29, 2010 1185 1238 1196 1211 0 -7.15(-0.59%)
Jul 28, 2010 1181 1246 1208 1218 0 -19.46(-1.57%)
Jul 27, 2010 1202 1260 1223 1238 0 -0.76(-0.06%)
Jul 26, 2010 1176 1247 1208 1239 0 +22.92(+1.89%)
Jul 23, 2010 1168 1230 1190 1216 0 +2.78(+0.23%)
Jul 22, 2010 1172 1232 1196 1213 0 +14.19(+1.18%)
Jul 21, 2010 1183 1233 1191 1199 0 -24.02(-1.96%)
Jul 20, 2010 1162 1228 1196 1223 0 +1.25(+0.10%)
Jul 19, 2010 1172 1236 1206 1221 0 +1.06(+0.09%)
Jul 16, 2010 1193 1254 1214 1220 0 -30.56(-2.44%)
Jul 15, 2010 1216 1265 1233 1251 0 +10.97(+0.88%)
Jul 14, 2010 1198 1251 1221 1240 0 +2.55(+0.21%)
Jul 13, 2010 1195 1248 1218 1237 0 +15.92(+1.30%)
Jul 12, 2010 1189 1236 1210 1222 0 -6.77(-0.55%)
Jul 09, 2010 1186 1237 1209 1228 0 +5.18(+0.42%)
Jul 08, 2010 1179 1234 1202 1223 0 +14.37(+1.19%)
Jul 07, 2010 1153 1215 1177 1209 0 +16.69(+1.40%)
Jul 06, 2010 1168 1222 1181 1192 0 -4.71(-0.39%)
Jul 02, 2010 1162 1218 1183 1197 0 -7.68(-0.64%)
Jul 01, 2010 1178 1224 1175 1204 0 -17.17(-1.41%)
Jun 30, 2010 1190 1247 1214 1222 0 -6.87(-0.56%)
Jun 29, 2010 1204 1253 1218 1228 0 -32.65(-2.59%)
Jun 25, 2010 1207 1273 1238 1261 0 +12.83(+1.03%)
Jun 24, 2010 1216 1268 1238 1248 0 -10.98(-0.87%)
Jun 23, 2010 1213 1275 1242 1259 0 -2.65(-0.21%)
Jun 22, 2010 1239 1295 1255 1262 0 -12.70(-1.00%)
Jun 21, 2010 1257 1307 1266 1275 0 -8.06(-0.63%)
Jun 18, 2010 1247 1300 1271 1283 0 -8.29(-0.64%)
Jun 17, 2010 1254 1302 1275 1291 0 -3.95(-0.31%)
Jun 16, 2010 1253 1308 1278 1295 0 -12.32(-0.94%)
Jun 15, 2010 1256 1314 1282 1307 0 +21.85(+1.70%)
Jun 14, 2010 1250 1307 1275 1285 0 +4.37(+0.34%)
Jun 11, 2010 1261 1288 1252 1281 0 +9.09(+0.71%)
Jun 10, 2010 1226 1280 1248 1272 0 +28.38(+2.28%)
Jun 09, 2010 1215 1270 1234 1244 0 +0.46(+0.04%)
Jun 08, 2010 1255 1267 1224 1243 0 -9.06(-0.72%)
Jun 07, 2010 1238 1287 1246 1252 0 -17.39(-1.37%)
Jun 04, 2010 1245 1310 1261 1270 0 -44.30(-3.37%)
Jun 03, 2010 1270 1325 1292 1314 0 +10.10(+0.77%)
Jun 02, 2010 1241 1308 1266 1304 0 +34.66(+2.73%)
Jun 01, 2010 1246 1306 1264 1269 0 -25.69(-1.98%)
May 31, 2010 171.12 1298 1293 1295 0 +0.15(+0.01%)
May 28, 2010 1298 1315 1284 1295 0 -9.94(-0.76%)
May 27, 2010 1255 1312 1278 1305 0 +34.07(+2.68%)
May 26, 2010 1237 1301 1258 1271 0 +3.13(+0.25%)
May 25, 2010 1216 1275 1231 1267 0 -6.95(-0.55%)
May 24, 2010 1237 1298 1259 1274 0 +1.24(+0.10%)
May 21, 2010 1254 1288 1237 1273 0 +2.48(+0.20%)
May 20, 2010 1239 1303 1263 1271 0 -48.70(-3.69%)
May 19, 2010 1283 1338 1298 1319 0 -4.40(-0.33%)
May 18, 2010 1310 1358 1317 1324 0 -14.00(-1.05%)
May 17, 2010 1304 1355 1310 1338 0 +3.32(+0.25%)
May 14, 2010 1309 1359 1316 1334 0 -21.30(-1.57%)
May 13, 2010 1327 1380 1343 1356 0 -12.46(-0.91%)
May 12, 2010 1319 1378 1340 1368 0 +16.24(+1.20%)
May 11, 2010 1351 1367 1331 1352 0 +5.55(+0.41%)
May 10, 2010 1301 1359 1324 1346 0 +42.80(+3.28%)
May 07, 2010 1294 1343 1281 1304 0 -27.72(-2.08%)
May 06, 2010 1324 1382 1262 1331 0 -32.50(-2.38%)
May 05, 2010 1368 1385 1347 1364 0 -14.54(-1.05%)
May 04, 2010 1356 1402 1363 1378 0 -24.44(-1.74%)
May 03, 2010 1358 1415 1379 1403 0 +13.57(+0.98%)
Apr 30, 2010 1380 1426 1383 1389 0 -23.63(-1.67%)
Apr 29, 2010 1396 1425 1382 1413 0 +25.04(+1.80%)
Apr 28, 2010 1350 1403 1369 1388 0 +6.64(+0.48%)
Apr 27, 2010 1358 1417 1369 1381 0 -21.51(-1.53%)
Apr 26, 2010 1379 1427 1393 1403 0 -12.25(-0.87%)
Apr 23, 2010 1370 1424 1389 1415 0 +9.03(+0.64%)
Apr 22, 2010 1370 1417 1381 1406 0 -7.23(-0.51%)
Apr 21, 2010 1386 1434 1399 1413 0 -12.04(-0.84%)
Apr 20, 2010 1383 1436 1400 1425 0 +11.59(+0.82%)
Apr 19, 2010 1372 1430 1391 1414 0 +0.65(+0.05%)
Apr 16, 2010 1387 1435 1399 1413 0 -10.44(-0.73%)
Apr 15, 2010 1421 1436 1408 1423 0 +0.67(+0.05%)
Apr 14, 2010 1386 1435 1403 1423 0 +4.53(+0.32%)
Apr 13, 2010 1380 1429 1401 1418 0 +3.11(+0.22%)
Apr 12, 2010 1378 1426 1402 1415 0 +4.70(+0.33%)
Apr 09, 2010 1371 1421 1393 1410 0 +5.72(+0.41%)
Apr 08, 2010 1369 1415 1385 1405 0 -3.09(-0.22%)
Apr 07, 2010 1413 1424 1394 1408 0 -6.91(-0.49%)
Apr 06, 2010 1377 1427 1401 1415 0 -2.88(-0.20%)
Apr 05, 2010 1378 1429 1400 1418 0 +8.91(+0.63%)
Apr 01, 2010 1409 1409 1409 0 +13.12(+0.94%)
Mar 31, 2010 1401 1413 1387 1395 0 -7.12(-0.51%)
Mar 30, 2010 1405 1417 1389 1403 0 -0.92(-0.07%)
Mar 29, 2010 1396 1412 1385 1404 0 +11.16(+0.80%)
Mar 26, 2010 1364 1410 1382 1392 0 -4.99(-0.36%)
Mar 25, 2010 1375 1425 1390 1397 0 -7.17(-0.51%)
Mar 24, 2010 1376 1423 1396 1405 0 -11.84(-0.84%)
Mar 23, 2010 1374 1427 1392 1416 0 +9.79(+0.70%)
Mar 22, 2010 1348 1417 1373 1407 0 +18.98(+1.37%)
Mar 19, 2010 1356 1406 1370 1388 0 +0.84(+0.06%)
Mar 18, 2010 1377 1399 1366 1387 0 +10.00(+0.73%)
Mar 17, 2010 1343 1391 1363 1377 0 -0.86(-0.06%)
Mar 16, 2010 1336 1387 1357 1378 0 +7.02(+0.51%)
Mar 15, 2010 1332 1379 1356 1371 0 +2.46(+0.18%)
Mar 12, 2010 1340 1406 1352 1368 0 -2.45(-0.18%)
Mar 11, 2010 1326 1377 1348 1371 0 +6.52(+0.48%)
Mar 10, 2010 1323 1376 1346 1364 0 +7.71(+0.57%)
Mar 09, 2010 1320 1370 1343 1356 0 -0.55(-0.04%)
Mar 08, 2010 1365 1374 1348 1357 0 -9.22(-0.67%)
Mar 05, 2010 1319 1374 1343 1366 0 +15.99(+1.18%)
Mar 04, 2010 1315 1365 1333 1350 0 -0.12(-0.01%)
Mar 03, 2010 1319 1370 1338 1350 0 -4.03(-0.30%)
Mar 02, 2010 1309 1367 1334 1354 0 +12.42(+0.93%)
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.