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, 2018 8070 8082 7936 7964 0 -122.54(-1.52%)
May 30, 2018 8041 8116 8005 8086 0 +86.08(+1.08%)
May 29, 2018 8049 8061 7940 8000 0 -89.27(-1.10%)
May 25, 2018 8090 8090 8090 8090 0 +63.95(+0.80%)
May 24, 2018 8063 8093 7985 8026 0 -31.02(-0.39%)
May 23, 2018 8042 8088 7977 8057 0 -14.14(-0.18%)
May 22, 2018 8139 8157 8040 8071 0 -64.83(-0.80%)
May 21, 2018 8092 8177 8060 8136 0 +68.01(+0.84%)
May 18, 2018 8044 8087 8009 8068 0 +33.77(+0.42%)
May 17, 2018 7994 8064 7964 8034 0 +40.75(+0.51%)
May 16, 2018 7954 8007 7911 7993 0 +47.05(+0.59%)
May 15, 2018 7997 8015 7911 7946 0 -78.60(-0.98%)
May 14, 2018 7901 8045 7886 8025 0 +141.69(+1.80%)
May 11, 2018 7742 7900 7699 7883 0 +139.97(+1.81%)
May 10, 2018 7637 7778 7611 7743 0 +119.80(+1.57%)
May 09, 2018 7721 7738 7579 7623 0 -80.42(-1.04%)
May 08, 2018 7776 7780 7661 7704 0 -66.32(-0.85%)
May 07, 2018 7833 7867 7723 7770 0 -56.40(-0.72%)
May 04, 2018 7764 7862 7717 7826 0 +35.73(+0.46%)
May 03, 2018 7774 7848 7634 7791 0 -14.24(-0.18%)
May 02, 2018 7827 7898 7736 7805 0 -73.53(-0.93%)
May 01, 2018 7882 7924 7807 7878 0 +14.31(+0.18%)
Apr 30, 2018 7979 8016 7860 7864 0 -102.16(-1.28%)
Apr 27, 2018 7896 7996 7883 7966 0 +79.86(+1.01%)
Apr 26, 2018 7863 7924 7806 7886 0 +32.39(+0.41%)
Apr 25, 2018 7801 7872 7713 7854 0 +38.08(+0.49%)
Apr 24, 2018 7859 7919 7764 7816 0 -17.45(-0.22%)
Apr 23, 2018 7842 7887 7786 7833 0 +0.94(+0.01%)
Apr 20, 2018 7867 7897 7786 7832 0 -24.12(-0.31%)
Apr 19, 2018 7893 7940 7824 7856 0 -49.38(-0.62%)
Apr 18, 2018 7946 7987 7882 7906 0 -26.30(-0.33%)
Apr 17, 2018 7945 8013 7857 7932 0 +186.95(+2.41%)
Apr 16, 2018 7649 7798 7622 7745 0 +170.12(+2.25%)
Apr 13, 2018 7598 7630 7538 7575 0 +11.27(+0.15%)
Apr 12, 2018 7540 7611 7515 7564 0 +77.37(+1.03%)
Apr 11, 2018 7553 7591 7470 7486 0 -136.05(-1.78%)
Apr 10, 2018 7586 7665 7514 7622 0 +113.37(+1.51%)
Apr 09, 2018 7561 7611 7483 7509 0 -10.45(-0.14%)
Apr 06, 2018 7590 7635 7450 7520 0 -125.71(-1.64%)
Apr 05, 2018 7646 7719 7572 7645 0 +21.81(+0.29%)
Apr 04, 2018 7420 7648 7399 7623 0 +108.24(+1.44%)
Apr 03, 2018 7419 7545 7392 7515 0 +165.89(+2.26%)
Apr 02, 2018 7415 7531 7271 7349 0 +61.43(+0.84%)
Mar 29, 2018 7288 7288 7288 7288 0 -57.50(-0.78%)
Mar 28, 2018 7341 7397 7287 7345 0 +29.38(+0.40%)
Mar 27, 2018 7403 7451 7271 7316 0 -54.84(-0.74%)
Mar 26, 2018 7254 7387 7230 7371 0 +185.09(+2.58%)
Mar 23, 2018 7287 7343 7183 7186 0 -88.24(-1.21%)
Mar 22, 2018 7415 7436 7265 7274 0 -177.02(-2.38%)
Mar 21, 2018 7523 7579 7428 7451 0 -71.84(-0.95%)
Mar 20, 2018 7502 7568 7443 7523 0 +29.24(+0.39%)
Mar 19, 2018 7568 7593 7451 7494 0 -88.41(-1.17%)
Mar 16, 2018 7617 7669 7563 7582 0 -17.54(-0.23%)
Mar 15, 2018 7546 7666 7516 7600 0 +69.25(+0.92%)
Mar 14, 2018 7553 7625 7494 7530 0 -13.56(-0.18%)
Mar 13, 2018 7558 7590 7522 7544 0 +73.24(+0.98%)
Mar 12, 2018 7582 7608 7464 7471 0 -100.50(-1.33%)
Mar 09, 2018 7566 7614 7476 7571 0 +45.29(+0.60%)
Mar 08, 2018 7652 7670 7483 7526 0 -187.51(-2.43%)
Mar 07, 2018 7713 7726 7710 7713 0 +25.15(+0.33%)
Mar 06, 2018 7728 7754 7601 7688 0 -25.56(-0.33%)
Mar 05, 2018 7597 7745 7560 7714 0 +68.08(+0.89%)
Mar 02, 2018 7589 7670 7555 7646 0 +24.41(+0.32%)
Mar 01, 2018 7669 7763 7564 7621 0 -59.58(-0.78%)
Feb 28, 2018 7854 7887 7673 7681 0 -134.52(-1.72%)
Feb 27, 2018 7841 7919 7790 7815 0 -13.55(-0.17%)
Feb 26, 2018 7764 7852 7705 7829 0 +98.58(+1.28%)
Feb 23, 2018 7669 7740 7610 7730 0 +88.66(+1.16%)
Feb 22, 2018 7650 7659 7634 7642 0 +32.24(+0.42%)
Feb 21, 2018 7657 7745 7608 7609 0 -51.73(-0.68%)
Feb 20, 2018 7683 7721 7615 7661 0 -63.47(-0.82%)
Feb 16, 2018 7725 7725 7725 7725 0 +86.50(+1.13%)
Feb 15, 2018 7736 7764 7528 7638 0 -75.74(-0.98%)
Feb 14, 2018 7641 7752 7605 7714 0 +21.41(+0.28%)
Feb 13, 2018 7590 7712 7549 7692 0 +33.03(+0.43%)
Feb 12, 2018 7598 7740 7562 7659 0 +102.99(+1.36%)
Feb 09, 2018 7505 7637 7309 7556 0 +109.30(+1.47%)
Feb 08, 2018 7697 7760 7441 7447 0 -254.39(-3.30%)
Feb 07, 2018 7632 7814 7610 7702 0 -13.03(-0.17%)
Feb 06, 2018 7396 7781 7343 7715 0 +28.25(+0.37%)
Feb 05, 2018 7894 7953 7371 7686 0 -243.65(-3.07%)
Feb 02, 2018 7967 8078 7912 7930 0 -105.96(-1.32%)
Feb 01, 2018 8047 8121 7951 8036 0 -47.60(-0.59%)
Jan 31, 2018 8268 8401 8058 8084 0 -8.67(-0.11%)
Jan 30, 2018 8018 8265 7968 8092 0 -356.04(-4.21%)
Jan 29, 2018 8480 8544 8429 8448 0 -17.93(-0.21%)
Jan 26, 2018 8378 8476 8345 8466 0 +99.37(+1.19%)
Jan 25, 2018 8351 8400 8308 8367 0 +20.19(+0.24%)
Jan 24, 2018 8363 8417 8304 8347 0 +12.13(+0.15%)
Jan 23, 2018 8291 8386 8252 8334 0 +26.35(+0.32%)
Jan 22, 2018 8293 8317 8226 8308 0 +27.88(+0.34%)
Jan 19, 2018 8294 8316 8199 8280 0 +21.44(+0.26%)
Jan 18, 2018 8175 8288 8142 8259 0 +98.18(+1.20%)
Jan 17, 2018 8051 8181 8016 8161 0 +159.63(+2.00%)
Jan 16, 2018 8015 8072 7950 8001 0 +96.59(+1.22%)
Jan 12, 2018 7904 7904 7904 7904 0 +94.44(+1.21%)
Jan 11, 2018 7763 7832 7743 7810 0 +55.36(+0.71%)
Jan 10, 2018 7753 7793 7702 7755 0 -37.74(-0.48%)
Jan 09, 2018 7759 7833 7707 7792 0 +32.01(+0.41%)
Jan 08, 2018 7855 7879 7742 7760 0 -113.40(-1.44%)
Jan 05, 2018 7765 7887 7738 7874 0 +146.65(+1.90%)
Jan 04, 2018 7700 7785 7687 7727 0 +50.69(+0.66%)
Jan 03, 2018 7634 7703 7574 7676 0 +71.57(+0.94%)
Jan 02, 2018 7597 7653 7553 7605 0 +30.84(+0.41%)
Dec 29, 2017 7574 7574 7574 7574 0 -71.45(-0.93%)
Dec 28, 2017 7607 7654 7564 7645 0 +61.62(+0.81%)
Dec 27, 2017 7574 7622 7540 7584 0 +23.46(+0.31%)
Dec 26, 2017 7536 7599 7530 7560 0 +3.99(+0.05%)
Dec 22, 2017 7610 7626 7511 7556 0 -40.32(-0.53%)
Dec 21, 2017 7638 7681 7575 7597 0 -22.13(-0.29%)
Dec 20, 2017 7626 7708 7589 7619 0 +15.33(+0.20%)
Dec 19, 2017 7598 7656 7540 7604 0 +13.91(+0.18%)
Dec 18, 2017 7621 7682 7558 7590 0 -5.50(-0.07%)
Dec 15, 2017 7641 7674 7544 7595 0 +16.95(+0.22%)
Dec 14, 2017 7712 7758 7569 7578 0 -110.07(-1.43%)
Dec 13, 2017 7648 7737 7617 7688 0 +24.22(+0.32%)
Dec 12, 2017 7664 7701 7613 7664 0 -1.23(-0.02%)
Dec 11, 2017 7690 7748 7639 7665 0 -51.88(-0.67%)
Dec 08, 2017 7631 7744 7589 7717 0 +123.27(+1.62%)
Dec 07, 2017 7574 7618 7511 7594 0 +32.54(+0.43%)
Dec 06, 2017 7592 7630 7522 7561 0 -12.10(-0.16%)
Dec 05, 2017 7587 7674 7534 7573 0 -17.32(-0.23%)
Dec 04, 2017 7832 7882 7580 7591 0 -168.58(-2.17%)
Dec 01, 2017 7828 7844 7647 7759 0 -43.40(-0.56%)
Nov 30, 2017 7656 7882 7615 7803 0 +172.87(+2.27%)
Nov 29, 2017 7469 7679 7448 7630 0 +183.79(+2.47%)
Nov 28, 2017 7389 7466 7333 7446 0 +91.59(+1.25%)
Nov 27, 2017 7349 7411 7316 7354 0 +5.09(+0.07%)
Nov 24, 2017 7335 7372 7297 7349 0 +31.22(+0.43%)
Nov 22, 2017 7334 7380 7281 7318 0 -17.84(-0.24%)
Nov 21, 2017 7286 7354 7267 7336 0 +77.62(+1.07%)
Nov 20, 2017 7240 7290 7203 7258 0 +22.43(+0.31%)
Nov 17, 2017 7270 7308 7217 7236 0 -60.29(-0.83%)
Nov 16, 2017 7222 7326 7197 7296 0 +92.14(+1.28%)
Nov 15, 2017 7247 7279 7182 7204 0 -68.04(-0.94%)
Nov 14, 2017 7291 7309 7232 7272 0 -37.21(-0.51%)
Nov 13, 2017 7280 7354 7235 7309 0 +7.59(+0.10%)
Nov 10, 2017 7293 7331 7240 7302 0 +3.30(+0.05%)
Nov 09, 2017 7287 7336 7209 7298 0 -9.51(-0.13%)
Nov 08, 2017 7393 7429 7285 7308 0 -111.95(-1.51%)
Nov 07, 2017 7422 7462 7361 7420 0 +11.88(+0.16%)
Nov 06, 2017 7406 7476 7374 7408 0 -9.82(-0.13%)
Nov 03, 2017 7324 7490 7274 7418 0 +98.80(+1.35%)
Nov 02, 2017 7330 7380 7253 7319 0 +36.00(+0.49%)
Nov 01, 2017 7312 7364 7236 7283 0 +14.88(+0.20%)
Oct 31, 2017 7249 7299 7179 7268 0 +18.97(+0.26%)
Oct 30, 2017 7342 7369 7241 7249 0 -108.25(-1.47%)
Oct 27, 2017 7295 7432 7223 7357 0 +78.75(+1.08%)
Oct 26, 2017 7115 7397 7093 7279 0 +180.02(+2.54%)
Oct 25, 2017 7099 7142 7052 7099 0 -1.45(-0.02%)
Oct 24, 2017 7067 7125 7023 7100 0 -4.91(-0.07%)
Oct 23, 2017 7108 7155 7049 7105 0 +12.68(+0.18%)
Oct 20, 2017 6993 7120 6971 7092 0 +133.40(+1.92%)
Oct 19, 2017 6992 7012 6899 6959 0 -30.55(-0.44%)
Oct 18, 2017 6945 7067 6935 6990 0 +50.53(+0.73%)
Oct 17, 2017 6752 7010 6735 6939 0 +262.03(+3.92%)
Oct 16, 2017 6674 6712 6626 6677 0 -6.55(-0.10%)
Oct 13, 2017 6591 6704 6488 6683 0 -44.70(-0.66%)
Oct 12, 2017 6791 6810 6710 6728 0 -61.61(-0.91%)
Oct 11, 2017 6777 6827 6730 6790 0 +6.14(+0.09%)
Oct 10, 2017 6839 6849 6749 6784 0 -55.79(-0.82%)
Oct 09, 2017 6907 6924 6821 6839 0 -87.68(-1.27%)
Oct 06, 2017 6921 6984 6904 6927 0 +12.89(+0.19%)
Oct 05, 2017 6970 6979 6874 6914 0 -63.66(-0.91%)
Oct 04, 2017 6964 7010 6935 6978 0 +23.97(+0.34%)
Oct 03, 2017 6896 6980 6882 6954 0 +63.22(+0.92%)
Oct 02, 2017 6860 6910 6840 6891 0 +53.34(+0.78%)
Sep 29, 2017 6821 6848 6773 6837 0 +14.49(+0.21%)
Sep 28, 2017 6727 6845 6708 6823 0 +84.58(+1.26%)
Sep 27, 2017 6704 6774 6637 6738 0 +49.01(+0.73%)
Sep 26, 2017 6660 6742 6651 6689 0 +53.11(+0.80%)
Sep 25, 2017 6699 6791 6618 6636 0 -55.37(-0.83%)
Sep 22, 2017 6716 6789 6535 6692 0 -24.94(-0.37%)
Sep 21, 2017 6735 6754 6693 6716 0 -21.71(-0.32%)
Sep 20, 2017 6731 6759 6682 6738 0 +15.50(+0.23%)
Sep 19, 2017 6904 6910 6655 6723 0 -168.32(-2.44%)
Sep 18, 2017 6918 6936 6872 6891 0 -24.41(-0.35%)
Sep 15, 2017 6917 6960 6881 6915 0 +10.02(+0.15%)
Sep 14, 2017 6921 6949 6877 6905 0 -27.53(-0.40%)
Sep 13, 2017 6925 7017 6900 6933 0 +35.44(+0.51%)
Sep 12, 2017 6949 6962 6871 6898 0 -50.50(-0.73%)
Sep 11, 2017 6932 6977 6915 6948 0 +54.39(+0.79%)
Sep 08, 2017 6883 6925 6851 6894 0 +9.80(+0.14%)
Sep 07, 2017 6850 6919 6828 6884 0 +23.34(+0.34%)
Sep 06, 2017 6903 6922 6826 6860 0 -37.12(-0.54%)
Sep 05, 2017 6869 6931 6851 6898 0 +1.01(+0.01%)
Sep 01, 2017 6890 6915 6859 6897 0 +27.60(+0.40%)
Aug 31, 2017 6802 6883 6785 6869 0 +96.52(+1.43%)
Aug 30, 2017 6778 6805 6746 6772 0 -15.94(-0.23%)
Aug 29, 2017 6741 6802 6724 6788 0 +27.62(+0.41%)
Aug 28, 2017 6740 6786 6729 6761 0 +30.07(+0.45%)
Aug 25, 2017 6752 6780 6722 6731 0 -6.59(-0.10%)
Aug 24, 2017 6741 6758 6712 6737 0 +9.79(+0.15%)
Aug 23, 2017 6733 6748 6701 6728 0 -20.03(-0.30%)
Aug 22, 2017 6658 6761 6641 6748 0 +89.11(+1.34%)
Aug 21, 2017 6627 6674 6619 6658 0 +38.04(+0.57%)
Aug 18, 2017 6662 6684 6600 6620 0 -51.93(-0.78%)
Aug 17, 2017 6695 6735 6658 6672 0 -22.21(-0.33%)
Aug 16, 2017 6716 6742 6670 6695 0 -7.08(-0.11%)
Aug 15, 2017 6707 6738 6673 6702 0 +17.61(+0.26%)
Aug 14, 2017 6682 6718 6643 6684 0 +50.61(+0.76%)
Aug 11, 2017 6661 6691 6616 6633 0 +0.81(+0.01%)
Aug 10, 2017 6701 6720 6622 6633 0 -92.35(-1.37%)
Aug 09, 2017 6705 6748 6671 6725 0 +19.76(+0.29%)
Aug 08, 2017 6702 6729 6672 6705 0 -2.00(-0.03%)
Aug 07, 2017 6676 6732 6649 6707 0 +27.56(+0.41%)
Aug 04, 2017 6749 6796 6653 6680 0 -47.71(-0.71%)
Aug 03, 2017 6685 6756 6647 6727 0 +89.71(+1.35%)
Aug 02, 2017 6602 6666 6590 6638 0 +58.81(+0.89%)
Aug 01, 2017 6611 6626 6557 6579 0 +8.24(+0.13%)
Jul 31, 2017 6600 6630 6554 6571 0 -19.34(-0.29%)
Jul 28, 2017 6531 6609 6483 6590 0 +66.46(+1.02%)
Jul 27, 2017 6573 6585 6497 6523 0 -64.60(-0.98%)
Jul 26, 2017 6579 6625 6550 6588 0 -2.15(-0.03%)
Jul 25, 2017 6657 6674 6579 6590 0 -20.53(-0.31%)
Jul 24, 2017 6633 6648 6591 6611 0 -19.99(-0.30%)
Jul 21, 2017 6621 6665 6594 6631 0 +4.80(+0.07%)
Jul 20, 2017 6611 6644 6553 6626 0 +57.08(+0.87%)
Jul 19, 2017 6519 6589 6516 6569 0 +65.48(+1.01%)
Jul 18, 2017 6535 6545 6425 6503 0 -18.26(-0.28%)
Jul 17, 2017 6542 6553 6495 6522 0 -11.37(-0.17%)
Jul 14, 2017 6505 6548 6475 6533 0 +35.24(+0.54%)
Jul 13, 2017 6525 6548 6471 6498 0 -16.47(-0.25%)
Jul 12, 2017 6506 6540 6490 6514 0 +26.26(+0.40%)
Jul 11, 2017 6495 6535 6446 6488 0 -6.37(-0.10%)
Jul 10, 2017 6490 6529 6461 6494 0 -16.22(-0.25%)
Jul 07, 2017 6483 6534 6474 6511 0 +44.28(+0.68%)
Jul 06, 2017 6514 6527 6438 6466 0 -56.89(-0.87%)
Jul 05, 2017 6452 6539 6438 6523 0 +60.96(+0.94%)
Jul 03, 2017 6470 6508 6435 6462 0 +22.73(+0.35%)
Jun 30, 2017 6431 6473 6417 6439 0 +10.18(+0.16%)
Jun 29, 2017 6466 6473 6390 6429 0 -24.65(-0.38%)
Jun 28, 2017 6454 6485 6424 6454 0 +40.55(+0.63%)
Jun 27, 2017 6448 6489 6389 6413 0 -15.42(-0.24%)
Jun 26, 2017 6460 6480 6386 6429 0 -33.47(-0.52%)
Jun 23, 2017 6489 6506 6420 6462 0 -26.94(-0.42%)
Jun 22, 2017 6433 6573 6425 6489 0 +56.66(+0.88%)
Jun 21, 2017 6389 6454 6369 6433 0 +52.26(+0.82%)
Jun 20, 2017 6381 6403 6352 6380 0 -7.79(-0.12%)
Jun 19, 2017 6359 6402 6328 6388 0 +44.36(+0.70%)
Jun 16, 2017 6312 6366 6291 6344 0 +46.53(+0.74%)
Jun 15, 2017 6321 6368 6273 6297 0 -43.98(-0.69%)
Jun 14, 2017 6304 6363 6287 6341 0 +42.01(+0.67%)
Jun 13, 2017 6246 6318 6235 6299 0 +56.60(+0.91%)
Jun 12, 2017 6310 6319 6134 6243 0 -65.48(-1.04%)
Jun 09, 2017 6319 6355 6283 6308 0 -3.48(-0.06%)
Jun 08, 2017 6310 6387 6283 6312 0 -46.95(-0.74%)
Jun 07, 2017 6317 6382 6261 6358 0 +75.17(+1.20%)
Jun 06, 2017 6239 6309 6217 6283 0 +38.21(+0.61%)
Jun 05, 2017 6246 6276 6228 6245 0 +0.35(+0.01%)
Jun 02, 2017 6258 6275 6202 6245 0 -4.09(-0.07%)
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.