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

Health Care Plans Sector (CIX: MSECTOR522 )

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 (%)
May 31, 2016 4720 4732 4676 4689 0 -12.73(-0.27%)
May 27, 2016 4702 4702 4702 4702 0 +21.13(+0.45%)
May 26, 2016 4699 4717 4665 4681 0 -16.04(-0.34%)
May 25, 2016 4652 4721 4633 4697 0 +68.55(+1.48%)
May 24, 2016 4594 4659 4569 4628 0 +50.52(+1.10%)
May 23, 2016 4585 4623 4555 4578 0 -36.72(-0.80%)
May 20, 2016 4596 4638 4582 4615 0 +41.49(+0.91%)
May 19, 2016 4569 4619 4527 4573 0 -25.42(-0.55%)
May 18, 2016 4572 4636 4550 4599 0 +15.28(+0.33%)
May 17, 2016 4604 4630 4547 4583 0 -24.37(-0.53%)
May 16, 2016 4523 4621 4511 4608 0 +77.99(+1.72%)
May 13, 2016 4537 4571 4483 4530 0 -18.40(-0.40%)
May 12, 2016 4626 4639 4516 4548 0 -69.15(-1.50%)
May 11, 2016 4721 4734 4612 4617 0 -96.99(-2.06%)
May 10, 2016 4690 4725 4672 4714 0 +33.50(+0.72%)
May 09, 2016 4649 4725 4640 4681 0 +27.25(+0.59%)
May 06, 2016 4697 4714 4604 4653 0 -45.90(-0.98%)
May 05, 2016 4694 4738 4676 4699 0 +3.37(+0.07%)
May 04, 2016 4685 4732 4655 4696 0 -34.57(-0.73%)
May 03, 2016 4708 4767 4691 4731 0 +5.32(+0.11%)
May 02, 2016 4740 4764 4687 4725 0 +17.47(+0.37%)
Apr 29, 2016 4713 4735 4634 4708 0 -47.88(-1.01%)
Apr 28, 2016 4767 4826 4729 4756 0 -8.01(-0.17%)
Apr 27, 2016 4822 4831 4729 4764 0 -57.40(-1.19%)
Apr 26, 2016 4787 4833 4760 4821 0 +36.75(+0.77%)
Apr 25, 2016 4784 4805 4746 4784 0 -15.54(-0.32%)
Apr 22, 2016 4767 4806 4747 4800 0 +52.51(+1.11%)
Apr 21, 2016 4766 4793 4726 4747 0 -27.33(-0.57%)
Apr 20, 2016 4706 4817 4683 4775 0 +86.02(+1.83%)
Apr 19, 2016 4665 4716 4637 4689 0 +81.68(+1.77%)
Apr 18, 2016 4570 4621 4556 4607 0 +23.38(+0.51%)
Apr 15, 2016 4587 4609 4533 4584 0 +0.63(+0.01%)
Apr 14, 2016 4597 4623 4571 4583 0 -17.43(-0.38%)
Apr 13, 2016 4591 4642 4567 4600 0 +34.63(+0.76%)
Apr 12, 2016 4520 4582 4496 4566 0 +46.25(+1.02%)
Apr 11, 2016 4522 4567 4498 4520 0 +0.49(+0.01%)
Apr 08, 2016 4579 4607 4499 4519 0 -45.65(-1.00%)
Apr 07, 2016 4611 4649 4540 4565 0 -77.26(-1.66%)
Apr 06, 2016 4618 4660 4591 4642 0 +25.37(+0.55%)
Apr 05, 2016 4704 4720 4600 4617 0 -116.23(-2.46%)
Apr 04, 2016 4724 4771 4678 4733 0 +18.17(+0.39%)
Apr 01, 2016 4669 4730 4646 4715 0 +35.92(+0.77%)
Mar 31, 2016 4710 4729 4659 4679 0 -35.27(-0.75%)
Mar 30, 2016 4728 4776 4699 4714 0 -4.75(-0.10%)
Mar 29, 2016 4686 4732 4665 4719 0 +40.64(+0.87%)
Mar 28, 2016 4688 4712 4655 4678 0 -3.21(-0.07%)
Mar 24, 2016 4681 4681 4681 4681 0 -14.01(-0.30%)
Mar 23, 2016 4680 4735 4652 4695 0 +24.45(+0.52%)
Mar 22, 2016 4619 4698 4596 4671 0 +43.95(+0.95%)
Mar 21, 2016 4630 4658 4595 4627 0 -20.23(-0.44%)
Mar 18, 2016 4575 4675 4560 4647 0 +77.46(+1.70%)
Mar 17, 2016 4615 4625 4493 4570 0 -55.18(-1.19%)
Mar 16, 2016 4625 4660 4593 4625 0 -4.00(-0.09%)
Mar 15, 2016 4639 4670 4599 4629 0 -37.92(-0.81%)
Mar 14, 2016 4645 4693 4626 4667 0 +6.13(+0.13%)
Mar 11, 2016 4577 4666 4565 4661 0 +102.29(+2.24%)
Mar 10, 2016 4525 4588 4496 4558 0 +42.08(+0.93%)
Mar 09, 2016 4523 4553 4476 4516 0 +8.50(+0.19%)
Mar 08, 2016 4521 4553 4484 4508 0 -33.56(-0.74%)
Mar 07, 2016 4493 4566 4484 4541 0 +21.29(+0.47%)
Mar 04, 2016 4524 4550 4485 4520 0 -22.32(-0.49%)
Mar 03, 2016 4512 4551 4475 4542 0 +11.38(+0.25%)
Mar 02, 2016 4506 4548 4478 4531 0 +7.07(+0.16%)
Mar 01, 2016 4475 4549 4438 4524 0 +74.32(+1.67%)
Feb 29, 2016 4505 4548 4443 4450 0 -63.93(-1.42%)
Feb 26, 2016 4502 4562 4486 4514 0 +17.95(+0.40%)
Feb 25, 2016 4433 4500 4410 4496 0 +67.76(+1.53%)
Feb 24, 2016 4426 4443 4352 4428 0 -26.53(-0.60%)
Feb 23, 2016 4428 4480 4411 4454 0 +12.32(+0.28%)
Feb 22, 2016 4357 4475 4344 4442 0 +131.19(+3.04%)
Feb 19, 2016 4341 4368 4266 4311 0 -20.09(-0.46%)
Feb 18, 2016 4360 4409 4314 4331 0 -28.58(-0.66%)
Feb 17, 2016 4274 4370 4252 4360 0 +100.96(+2.37%)
Feb 16, 2016 4166 4264 4151 4259 0 +123.18(+2.98%)
Feb 12, 2016 4135 4135 4135 4135 0 +51.92(+1.27%)
Feb 11, 2016 4097 4136 4058 4083 0 -67.03(-1.61%)
Feb 10, 2016 4140 4176 4135 4150 0 +57.51(+1.41%)
Feb 09, 2016 3996 4135 3962 4093 0 +73.54(+1.83%)
Feb 08, 2016 4115 4134 3978 4019 0 -134.58(-3.24%)
Feb 05, 2016 4241 4259 4124 4154 0 -98.16(-2.31%)
Feb 04, 2016 4185 4268 4160 4252 0 +51.02(+1.21%)
Feb 03, 2016 4241 4251 4119 4201 0 -25.09(-0.59%)
Feb 02, 2016 4263 4279 4194 4226 0 -63.09(-1.47%)
Feb 01, 2016 4251 4318 4228 4289 0 +38.27(+0.90%)
Jan 29, 2016 4143 4254 4108 4251 0 +127.11(+3.08%)
Jan 28, 2016 4187 4222 4097 4124 0 -56.41(-1.35%)
Jan 27, 2016 4279 4289 4148 4180 0 -80.67(-1.89%)
Jan 26, 2016 4249 4287 4195 4261 0 +10.42(+0.25%)
Jan 25, 2016 4320 4342 4237 4251 0 -57.45(-1.33%)
Jan 22, 2016 4302 4351 4270 4308 0 +29.68(+0.69%)
Jan 21, 2016 4299 4349 4230 4278 0 -15.15(-0.35%)
Jan 20, 2016 4277 4330 4123 4294 0 +36.17(+0.85%)
Jan 19, 2016 4217 4324 4171 4257 0 +87.80(+2.11%)
Jan 15, 2016 4170 4170 4170 4170 0 -82.23(-1.93%)
Jan 14, 2016 4159 4278 4131 4252 0 +82.14(+1.97%)
Jan 13, 2016 4296 4327 4156 4170 0 -126.05(-2.93%)
Jan 12, 2016 4208 4328 4193 4296 0 +103.71(+2.47%)
Jan 11, 2016 4259 4274 4148 4192 0 -57.21(-1.35%)
Jan 08, 2016 4336 4349 4234 4249 0 -81.38(-1.88%)
Jan 07, 2016 4352 4396 4294 4331 0 -84.77(-1.92%)
Jan 06, 2016 4420 4463 4380 4415 0 -44.55(-1.00%)
Jan 05, 2016 4467 4516 4431 4460 0 +6.30(+0.14%)
Jan 04, 2016 4426 4466 4368 4454 0 -11.11(-0.25%)
Dec 31, 2015 4465 4465 4465 4465 0 -35.71(-0.79%)
Dec 30, 2015 4542 4549 4487 4500 0 -36.23(-0.80%)
Dec 29, 2015 4504 4560 4495 4537 0 +47.66(+1.06%)
Dec 28, 2015 4484 4503 4451 4489 0 -1.33(-0.03%)
Dec 24, 2015 4490 4490 4490 4490 0 -14.94(-0.33%)
Dec 23, 2015 4471 4515 4445 4505 0 +47.55(+1.07%)
Dec 22, 2015 4484 4494 4408 4458 0 +1.01(+0.02%)
Dec 21, 2015 4433 4485 4409 4457 0 +43.83(+0.99%)
Dec 18, 2015 4454 4491 4392 4413 0 -56.36(-1.26%)
Dec 17, 2015 4448 4519 4433 4469 0 +21.40(+0.48%)
Dec 16, 2015 4433 4481 4378 4448 0 +45.51(+1.03%)
Dec 15, 2015 4383 4444 4362 4402 0 +51.00(+1.17%)
Dec 14, 2015 4346 4369 4299 4351 0 +10.16(+0.23%)
Dec 11, 2015 4318 4393 4283 4341 0 +0.46(+0.01%)
Dec 10, 2015 4297 4372 4273 4341 0 +42.22(+0.98%)
Dec 09, 2015 4289 4346 4270 4298 0 -15.77(-0.37%)
Dec 08, 2015 4283 4334 4253 4314 0 +1.19(+0.03%)
Dec 07, 2015 4386 4388 4289 4313 0 -67.66(-1.54%)
Dec 04, 2015 4303 4406 4287 4381 0 +103.99(+2.43%)
Dec 03, 2015 4396 4416 4260 4277 0 -118.47(-2.70%)
Dec 02, 2015 4375 4469 4356 4395 0 +18.62(+0.43%)
Dec 01, 2015 4257 4383 4242 4377 0 +141.82(+3.35%)
Nov 30, 2015 4288 4304 4227 4235 0 -45.01(-1.05%)
Nov 27, 2015 4274 4323 4253 4280 0 +12.71(+0.30%)
Nov 25, 2015 4267 4267 4267 4267 0 +6.86(+0.16%)
Nov 24, 2015 4205 4269 4190 4260 0 +29.92(+0.71%)
Nov 23, 2015 4230 4238 4229 4230 0 +1.25(+0.03%)
Nov 20, 2015 4164 4266 4157 4229 0 +117.65(+2.86%)
Nov 19, 2015 4140 4243 4078 4111 0 -245.96(-5.64%)
Nov 18, 2015 4278 4369 4253 4357 0 +77.09(+1.80%)
Nov 17, 2015 4259 4335 4237 4280 0 +16.54(+0.39%)
Nov 16, 2015 4174 4278 4167 4264 0 +82.33(+1.97%)
Nov 13, 2015 4205 4245 4162 4181 0 -35.35(-0.84%)
Nov 12, 2015 4260 4300 4204 4217 0 -59.71(-1.40%)
Nov 11, 2015 4381 4393 4269 4276 0 -86.21(-1.98%)
Nov 10, 2015 4327 4384 4310 4363 0 +36.68(+0.85%)
Nov 09, 2015 4314 4340 4272 4326 0 -7.88(-0.18%)
Nov 06, 2015 4351 4375 4279 4334 0 -53.80(-1.23%)
Nov 05, 2015 4324 4405 4290 4388 0 +71.40(+1.65%)
Nov 04, 2015 4414 4427 4285 4316 0 -100.28(-2.27%)
Nov 03, 2015 4457 4478 4374 4417 0 -58.68(-1.31%)
Nov 02, 2015 4470 4520 4432 4475 0 +32.13(+0.72%)
Oct 30, 2015 4472 4530 4436 4443 0 -56.50(-1.26%)
Oct 29, 2015 4475 4573 4451 4500 0 +26.15(+0.58%)
Oct 28, 2015 4459 4489 4316 4473 0 +18.49(+0.42%)
Oct 27, 2015 4332 4476 4315 4455 0 +117.65(+2.71%)
Oct 26, 2015 4305 4354 4268 4337 0 +35.73(+0.83%)
Oct 23, 2015 4233 4326 4217 4302 0 +87.59(+2.08%)
Oct 22, 2015 4407 4433 4103 4214 0 -198.68(-4.50%)
Oct 21, 2015 4558 4564 4257 4413 0 -127.74(-2.81%)
Oct 20, 2015 4565 4593 4513 4540 0 -25.06(-0.55%)
Oct 19, 2015 4516 4582 4502 4565 0 +41.78(+0.92%)
Oct 16, 2015 4535 4551 4475 4524 0 +16.29(+0.36%)
Oct 15, 2015 4449 4518 4359 4507 0 -13.07(-0.29%)
Oct 14, 2015 4583 4625 4479 4520 0 -66.31(-1.45%)
Oct 13, 2015 4532 4663 4499 4587 0 +63.30(+1.40%)
Oct 12, 2015 4442 4540 4421 4523 0 +79.48(+1.79%)
Oct 09, 2015 4355 4466 4352 4444 0 +77.84(+1.78%)
Oct 08, 2015 4382 4405 4325 4366 0 -21.16(-0.48%)
Oct 07, 2015 4382 4402 4316 4387 0 +17.67(+0.40%)
Oct 06, 2015 4466 4506 4328 4370 0 -133.33(-2.96%)
Oct 05, 2015 4517 4542 4452 4503 0 +17.16(+0.38%)
Oct 02, 2015 4329 4488 4306 4486 0 +97.06(+2.21%)
Oct 01, 2015 4368 4405 4315 4389 0 +14.92(+0.34%)
Sep 30, 2015 4335 4408 4318 4374 0 +82.60(+1.92%)
Sep 29, 2015 4259 4337 4209 4291 0 +36.00(+0.85%)
Sep 28, 2015 4409 4418 4203 4255 0 -176.12(-3.97%)
Sep 25, 2015 4629 4636 4397 4431 0 -162.03(-3.53%)
Sep 24, 2015 4629 4650 4529 4593 0 -76.61(-1.64%)
Sep 23, 2015 4648 4698 4615 4670 0 +22.28(+0.48%)
Sep 22, 2015 4616 4682 4588 4648 0 -33.25(-0.71%)
Sep 21, 2015 4665 4701 4600 4681 0 +51.13(+1.10%)
Sep 18, 2015 4632 4683 4610 4630 0 -39.79(-0.85%)
Sep 17, 2015 4638 4735 4609 4670 0 +42.73(+0.92%)
Sep 16, 2015 4604 4641 4571 4627 0 +31.12(+0.68%)
Sep 15, 2015 4556 4616 4519 4596 0 +61.16(+1.35%)
Sep 14, 2015 4578 4592 4513 4535 0 -32.12(-0.70%)
Sep 11, 2015 4473 4572 4464 4567 0 +70.60(+1.57%)
Sep 10, 2015 4467 4555 4445 4496 0 +19.60(+0.44%)
Sep 09, 2015 4550 4571 4466 4477 0 -30.74(-0.68%)
Sep 08, 2015 4445 4516 4424 4507 0 +128.02(+2.92%)
Sep 04, 2015 4379 4379 4379 4379 0 -54.93(-1.24%)
Sep 03, 2015 4431 4496 4400 4434 0 +19.86(+0.45%)
Sep 02, 2015 4402 4427 4345 4414 0 +55.00(+1.26%)
Sep 01, 2015 4383 4427 4333 4359 0 -105.99(-2.37%)
Aug 31, 2015 4498 4572 4435 4465 0 -38.21(-0.85%)
Aug 28, 2015 4510 4531 4458 4504 0 -18.55(-0.41%)
Aug 27, 2015 4448 4534 4412 4522 0 +115.57(+2.62%)
Aug 26, 2015 4358 4420 4288 4407 0 +141.48(+3.32%)
Aug 25, 2015 4393 4446 4261 4265 0 -17.74(-0.41%)
Aug 24, 2015 4218 4451 3802 4283 0 -212.44(-4.73%)
Aug 21, 2015 4569 4599 4485 4495 0 -115.71(-2.51%)
Aug 20, 2015 4709 4725 4606 4611 0 -132.35(-2.79%)
Aug 19, 2015 4776 4797 4709 4743 0 -61.42(-1.28%)
Aug 18, 2015 4745 4840 4739 4805 0 +57.69(+1.22%)
Aug 17, 2015 4624 4761 4614 4747 0 +99.85(+2.15%)
Aug 14, 2015 4613 4663 4600 4647 0 +31.21(+0.68%)
Aug 13, 2015 4625 4661 4597 4616 0 -3.64(-0.08%)
Aug 12, 2015 4624 4641 4539 4620 0 -37.20(-0.80%)
Aug 11, 2015 4625 4692 4614 4657 0 -4.54(-0.10%)
Aug 10, 2015 4657 4691 4633 4661 0 +25.78(+0.56%)
Aug 07, 2015 4637 4648 4581 4636 0 -10.43(-0.22%)
Aug 06, 2015 4713 4731 4628 4646 0 -57.74(-1.23%)
Aug 05, 2015 4626 4723 4614 4704 0 +114.53(+2.50%)
Aug 04, 2015 4609 4629 4548 4589 0 +9.78(+0.21%)
Aug 03, 2015 4593 4624 4545 4579 0 -3.01(-0.07%)
Jul 31, 2015 4581 4639 4553 4582 0 +12.33(+0.27%)
Jul 30, 2015 4600 4629 4532 4570 0 -16.77(-0.37%)
Jul 29, 2015 4595 4613 4548 4587 0 +0.09(+0.00%)
Jul 28, 2015 4528 4596 4492 4587 0 +86.18(+1.91%)
Jul 27, 2015 4488 4523 4441 4501 0 +1.64(+0.04%)
Jul 24, 2015 4569 4591 4479 4499 0 -99.24(-2.16%)
Jul 23, 2015 4679 4687 4575 4598 0 -26.54(-0.57%)
Jul 22, 2015 4614 4656 4586 4625 0 +11.67(+0.25%)
Jul 21, 2015 4656 4672 4573 4613 0 -51.00(-1.09%)
Jul 20, 2015 4710 4719 4642 4664 0 -39.95(-0.85%)
Jul 17, 2015 4717 4738 4677 4704 0 -20.65(-0.44%)
Jul 16, 2015 4765 4774 4661 4725 0 -47.11(-0.99%)
Jul 15, 2015 4750 4800 4717 4772 0 +19.61(+0.41%)
Jul 14, 2015 4677 4765 4665 4752 0 +69.94(+1.49%)
Jul 13, 2015 4734 4750 4644 4682 0 -17.79(-0.38%)
Jul 10, 2015 4673 4728 4638 4700 0 +79.73(+1.73%)
Jul 09, 2015 4636 4682 4591 4620 0 +44.14(+0.96%)
Jul 08, 2015 4607 4650 4562 4576 0 -78.55(-1.69%)
Jul 07, 2015 4733 4757 4540 4655 0 -78.89(-1.67%)
Jul 06, 2015 4693 4807 4639 4734 0 -58.77(-1.23%)
Jul 02, 2015 4792 4792 4792 4792 0 -69.69(-1.43%)
Jul 01, 2015 4859 4885 4808 4862 0 +43.64(+0.91%)
Jun 30, 2015 4864 4884 4795 4818 0 -1.28(-0.03%)
Jun 29, 2015 4842 4886 4796 4820 0 -83.96(-1.71%)
Jun 26, 2015 4956 4983 4874 4904 0 -20.28(-0.41%)
Jun 25, 2015 4778 4960 4761 4924 0 +159.62(+3.35%)
Jun 24, 2015 4840 4867 4742 4764 0 -86.41(-1.78%)
Jun 23, 2015 4819 4870 4775 4851 0 +56.47(+1.18%)
Jun 22, 2015 4888 4922 4781 4794 0 +30.49(+0.64%)
Jun 19, 2015 4768 4791 4738 4764 0 -9.23(-0.19%)
Jun 18, 2015 4763 4806 4742 4773 0 +27.59(+0.58%)
Jun 17, 2015 4795 4837 4720 4745 0 -32.07(-0.67%)
Jun 16, 2015 4745 4851 4696 4777 0 +62.07(+1.32%)
Jun 15, 2015 4556 4859 4496 4715 0 +130.09(+2.84%)
Jun 12, 2015 4619 4643 4579 4585 0 -62.45(-1.34%)
Jun 11, 2015 4634 4679 4617 4648 0 +16.59(+0.36%)
Jun 10, 2015 4593 4648 4567 4631 0 +51.10(+1.12%)
Jun 09, 2015 4571 4598 4537 4580 0 +8.07(+0.18%)
Jun 08, 2015 4586 4633 4559 4572 0 -8.32(-0.18%)
Jun 05, 2015 4553 4591 4521 4580 0 +18.21(+0.40%)
Jun 04, 2015 4595 4611 4537 4562 0 -56.07(-1.21%)
Jun 03, 2015 4632 4655 4583 4618 0 -4.77(-0.10%)
Jun 02, 2015 4681 4689 4604 4623 0 -73.97(-1.57%)
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.