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 29, 2020 10362 10492 10199 10352 0 +20.80(+0.20%)
May 28, 2020 10372 10527 10297 10332 0 +35.90(+0.35%)
May 27, 2020 10129 10301 9886 10296 0 +233.60(+2.32%)
May 26, 2020 10118 10162 9984 10062 0 +162.09(+1.64%)
May 22, 2020 9856 9930 9752 9900 0 +64.45(+0.66%)
May 21, 2020 9786 9931 9736 9836 0 +0.21(+0.00%)
May 20, 2020 10018 10033 9793 9835 0 -62.06(-0.63%)
May 19, 2020 9929 10080 9860 9897 0 -99.28(-0.99%)
May 18, 2020 10196 10253 9958 9997 0 +40.59(+0.41%)
May 15, 2020 9883 10165 9842 9956 0 +103.66(+1.05%)
May 14, 2020 9436 9908 9409 9852 0 +339.43(+3.57%)
May 13, 2020 9750 9822 9419 9513 0 -306.82(-3.12%)
May 12, 2020 9920 10014 9814 9820 0 -7.21(-0.07%)
May 11, 2020 9722 9888 9711 9827 0 +59.91(+0.61%)
May 08, 2020 9811 9852 9700 9767 0 +62.77(+0.65%)
May 07, 2020 9856 9914 9643 9704 0 -64.41(-0.66%)
May 06, 2020 10016 10094 9748 9769 0 -179.71(-1.81%)
May 05, 2020 9830 10052 9752 9948 0 +192.41(+1.97%)
May 04, 2020 9637 9781 9547 9756 0 +79.66(+0.82%)
May 01, 2020 9794 9865 9516 9676 0 -253.79(-2.56%)
Apr 30, 2020 9777 10080 9722 9930 0 +123.24(+1.26%)
Apr 29, 2020 9908 9978 9674 9807 0 +69.69(+0.72%)
Apr 28, 2020 10067 10082 9622 9737 0 -202.94(-2.04%)
Apr 27, 2020 9906 10025 9817 9940 0 +108.41(+1.10%)
Apr 24, 2020 9729 9855 9606 9832 0 +174.22(+1.80%)
Apr 23, 2020 9522 9782 9477 9658 0 +201.70(+2.13%)
Apr 22, 2020 9507 9682 9424 9456 0 +134.21(+1.44%)
Apr 21, 2020 9386 9543 9286 9322 0 -287.40(-2.99%)
Apr 20, 2020 9709 9847 9581 9609 0 -262.53(-2.66%)
Apr 17, 2020 10178 10260 9737 9872 0 -203.00(-2.01%)
Apr 16, 2020 9577 10130 9477 10075 0 +563.68(+5.93%)
Apr 15, 2020 9348 9601 9198 9511 0 +242.10(+2.61%)
Apr 14, 2020 9222 9392 9154 9269 0 +232.63(+2.57%)
Apr 13, 2020 9006 9104 8845 9036 0 -18.66(-0.21%)
Apr 09, 2020 9087 9267 8949 9055 0 -92.36(-1.01%)
Apr 08, 2020 8581 9231 8492 9147 0 +601.63(+7.04%)
Apr 07, 2020 8921 9129 8491 8546 0 -11.59(-0.14%)
Apr 06, 2020 8263 8614 8128 8557 0 +642.48(+8.12%)
Apr 03, 2020 8146 8211 7809 7915 0 -314.23(-3.82%)
Apr 02, 2020 8079 8320 7819 8229 0 +52.55(+0.64%)
Apr 01, 2020 8197 8419 8056 8176 0 -374.16(-4.38%)
Mar 31, 2020 8404 8712 8312 8551 0 -30.91(-0.36%)
Mar 30, 2020 8238 8684 8229 8581 0 +366.37(+4.46%)
Mar 27, 2020 8201 8497 8071 8215 0 -384.88(-4.48%)
Mar 26, 2020 7906 8679 7835 8600 0 +705.39(+8.94%)
Mar 25, 2020 7304 8302 7201 7895 0 +542.79(+7.38%)
Mar 24, 2020 6894 7411 6747 7352 0 +756.31(+11.47%)
Mar 23, 2020 6894 7010 6381 6595 0 -413.35(-5.90%)
Mar 20, 2020 7561 7850 6917 7009 0 -439.82(-5.90%)
Mar 19, 2020 7309 7642 7026 7449 0 +124.15(+1.70%)
Mar 18, 2020 7577 7729 6684 7324 0 -803.56(-9.89%)
Mar 17, 2020 7814 8301 7667 8128 0 +484.76(+6.34%)
Mar 16, 2020 8062 8298 7519 7643 0 -1455.41(-16.00%)
Mar 13, 2020 8757 9130 8172 9099 0 +698.62(+8.32%)
Mar 12, 2020 8695 9100 8346 8400 0 -881.68(-9.50%)
Mar 11, 2020 9289 9599 9144 9282 0 -204.23(-2.15%)
Mar 10, 2020 9401 9612 9195 9486 0 +232.35(+2.51%)
Mar 09, 2020 8955 9434 8737 9254 0 -363.69(-3.78%)
Mar 06, 2020 9382 9654 9230 9617 0 -32.31(-0.33%)
Mar 05, 2020 9611 9872 9528 9650 0 -216.38(-2.19%)
Mar 04, 2020 9803 10037 9601 9866 0 +975.07(+10.97%)
Mar 03, 2020 9315 9527 8813 8891 0 -375.94(-4.06%)
Mar 02, 2020 8753 9278 8536 9267 0 +579.41(+6.67%)
Feb 28, 2020 8395 8751 8349 8687 0 +44.48(+0.51%)
Feb 27, 2020 8792 8933 8591 8643 0 -309.13(-3.45%)
Feb 26, 2020 9043 9183 8830 8952 0 -43.96(-0.49%)
Feb 25, 2020 9528 9579 8941 8996 0 -450.83(-4.77%)
Feb 24, 2020 9736 9813 9436 9447 0 -753.19(-7.38%)
Feb 21, 2020 10182 10250 10107 10200 0 -41.80(-0.41%)
Feb 20, 2020 10275 10318 10099 10242 0 -114.60(-1.11%)
Feb 19, 2020 10284 10405 10249 10356 0 +99.30(+0.97%)
Feb 18, 2020 10198 10348 10150 10257 0 +84.40(+0.83%)
Feb 14, 2020 10276 10322 10110 10173 0 -106.70(-1.04%)
Feb 13, 2020 10186 10385 10186 10280 0 -12.60(-0.12%)
Feb 12, 2020 10018 10346 9991 10292 0 +403.88(+4.08%)
Feb 11, 2020 9752 9911 9710 9888 0 +147.14(+1.51%)
Feb 10, 2020 9703 9814 9677 9741 0 -40.75(-0.42%)
Feb 07, 2020 9900 9933 9763 9782 0 -116.39(-1.18%)
Feb 06, 2020 10026 10070 9774 9898 0 -69.49(-0.70%)
Feb 05, 2020 9632 10017 9628 9968 0 +492.28(+5.20%)
Feb 04, 2020 9361 9573 9338 9475 0 +212.49(+2.29%)
Feb 03, 2020 9322 9385 9179 9263 0 +22.87(+0.25%)
Jan 31, 2020 9405 9427 9190 9240 0 -250.94(-2.64%)
Jan 30, 2020 9554 9570 9347 9491 0 -106.90(-1.11%)
Jan 29, 2020 9649 9722 9540 9598 0 -99.60(-1.03%)
Jan 28, 2020 9605 9778 9579 9698 0 +34.08(+0.35%)
Jan 27, 2020 9723 9732 9470 9663 0 -217.01(-2.20%)
Jan 24, 2020 10084 10122 9834 9880 0 -223.76(-2.21%)
Jan 23, 2020 10103 10150 9993 10104 0 -14.10(-0.14%)
Jan 22, 2020 10160 10185 10013 10118 0 +3.40(+0.03%)
Jan 21, 2020 10008 10192 9974 10115 0 +51.80(+0.51%)
Jan 17, 2020 10090 10128 9960 10063 0 -52.90(-0.52%)
Jan 16, 2020 10037 10127 9969 10116 0 +131.22(+1.31%)
Jan 15, 2020 9760 10093 9751 9985 0 +246.09(+2.53%)
Jan 14, 2020 9668 9771 9624 9739 0 +52.98(+0.55%)
Jan 13, 2020 9941 9953 9646 9686 0 -286.78(-2.88%)
Jan 10, 2020 10014 10029 9893 9972 0 +17.90(+0.18%)
Jan 09, 2020 9985 10071 9926 9955 0 -80.01(-0.80%)
Jan 08, 2020 9876 10078 9832 10035 0 +202.41(+2.06%)
Jan 07, 2020 9843 9886 9740 9832 0 -43.97(-0.45%)
Jan 06, 2020 9724 9881 9700 9876 0 +107.79(+1.10%)
Jan 03, 2020 9712 9862 9630 9768 0 -77.72(-0.79%)
Jan 02, 2020 9909 9954 9747 9846 0 -53.13(-0.54%)
Dec 31, 2019 9887 9917 9804 9899 0 +6.43(+0.06%)
Dec 30, 2019 9962 9982 9873 9893 0 -70.06(-0.70%)
Dec 27, 2019 9968 9989 9930 9963 0 +11.30(+0.11%)
Dec 26, 2019 9940 9976 9904 9952 0 +32.90(+0.33%)
Dec 24, 2019 9948 9971 9883 9919 0 -22.95(-0.23%)
Dec 23, 2019 9884 9977 9857 9942 0 +75.24(+0.76%)
Dec 20, 2019 9988 10050 9821 9866 0 -0.67(-0.01%)
Dec 19, 2019 9886 9965 9832 9867 0 +48.75(+0.50%)
Dec 18, 2019 9734 9893 9725 9818 0 +106.87(+1.10%)
Dec 17, 2019 9748 9801 9655 9711 0 -61.76(-0.63%)
Dec 16, 2019 9610 9890 9568 9773 0 +246.74(+2.59%)
Dec 13, 2019 9525 9627 9463 9526 0 +33.39(+0.35%)
Dec 12, 2019 9422 9526 9382 9493 0 +89.71(+0.95%)
Dec 11, 2019 9359 9440 9322 9403 0 +12.48(+0.13%)
Dec 10, 2019 9362 9421 9233 9391 0 +30.92(+0.33%)
Dec 09, 2019 9483 9492 9355 9360 0 -117.12(-1.24%)
Dec 06, 2019 9511 9560 9425 9477 0 +0.04(+0.00%)
Dec 05, 2019 9419 9513 9343 9477 0 +56.32(+0.60%)
Dec 04, 2019 9466 9502 9389 9421 0 +68.52(+0.73%)
Dec 03, 2019 9316 9399 9222 9352 0 -61.76(-0.66%)
Dec 02, 2019 9498 9514 9377 9414 0 -35.49(-0.38%)
Nov 29, 2019 9415 9492 9373 9449 0 -24.00(-0.25%)
Nov 27, 2019 9477 9533 9406 9473 0 -9.19(-0.10%)
Nov 26, 2019 9512 9552 9445 9483 0 -71.98(-0.75%)
Nov 25, 2019 9403 9575 9372 9555 0 +181.22(+1.93%)
Nov 22, 2019 9370 9413 9313 9373 0 +6.16(+0.07%)
Nov 21, 2019 9322 9397 9271 9367 0 +34.77(+0.37%)
Nov 20, 2019 9243 9350 9188 9332 0 +36.11(+0.39%)
Nov 19, 2019 9310 9333 9192 9296 0 +47.46(+0.51%)
Nov 18, 2019 9138 9434 9117 9249 0 +109.22(+1.20%)
Nov 15, 2019 8716 9316 8679 9140 0 +436.03(+5.01%)
Nov 14, 2019 8671 8739 8641 8704 0 +38.84(+0.45%)
Nov 13, 2019 8673 8763 8629 8665 0 -33.75(-0.39%)
Nov 12, 2019 8622 8724 8609 8699 0 +57.04(+0.66%)
Nov 11, 2019 8662 8718 8604 8641 0 -84.43(-0.97%)
Nov 08, 2019 8682 8773 8632 8726 0 +58.35(+0.67%)
Nov 07, 2019 8514 8688 8481 8668 0 +200.69(+2.37%)
Nov 06, 2019 8446 8528 8397 8467 0 +40.75(+0.48%)
Nov 05, 2019 8533 8560 8408 8426 0 -34.67(-0.41%)
Nov 04, 2019 8507 8534 8380 8461 0 +1.13(+0.01%)
Nov 01, 2019 8502 8612 8432 8460 0 -2.09(-0.02%)
Oct 31, 2019 8510 8560 8334 8462 0 -49.92(-0.59%)
Oct 30, 2019 8444 8543 8408 8512 0 +71.80(+0.85%)
Oct 29, 2019 8269 8469 8243 8440 0 +169.07(+2.04%)
Oct 28, 2019 8203 8324 8192 8271 0 +78.22(+0.95%)
Oct 25, 2019 8153 8230 8093 8193 0 +29.96(+0.37%)
Oct 24, 2019 8281 8301 8126 8163 0 -110.52(-1.34%)
Oct 23, 2019 8265 8383 8208 8273 0 -27.72(-0.33%)
Oct 22, 2019 8105 8379 8089 8301 0 +182.68(+2.25%)
Oct 21, 2019 8164 8189 8071 8118 0 -49.84(-0.61%)
Oct 18, 2019 8136 8200 8037 8168 0 +64.00(+0.79%)
Oct 17, 2019 7927 8130 7892 8104 0 +222.42(+2.82%)
Oct 16, 2019 7850 7902 7781 7882 0 -28.93(-0.37%)
Oct 15, 2019 7717 7957 7675 7911 0 +515.65(+6.97%)
Oct 14, 2019 7431 7477 7371 7395 0 -50.60(-0.68%)
Oct 11, 2019 7520 7641 7418 7445 0 -7.17(-0.10%)
Oct 10, 2019 7302 7479 7270 7453 0 +72.49(+0.98%)
Oct 09, 2019 7364 7427 7314 7380 0 +70.34(+0.96%)
Oct 08, 2019 7305 7372 7253 7310 0 -53.62(-0.73%)
Oct 07, 2019 7325 7423 7307 7363 0 +19.62(+0.27%)
Oct 04, 2019 7253 7352 7203 7344 0 +125.17(+1.73%)
Oct 03, 2019 7226 7262 7145 7219 0 -35.06(-0.48%)
Oct 02, 2019 7230 7348 7199 7254 0 -12.89(-0.18%)
Oct 01, 2019 7338 7343 7104 7267 0 -19.04(-0.26%)
Sep 30, 2019 7188 7333 7152 7286 0 +56.49(+0.78%)
Sep 27, 2019 7330 7367 7208 7229 0 -31.35(-0.43%)
Sep 26, 2019 7501 7520 7189 7261 0 -215.13(-2.88%)
Sep 25, 2019 7563 7638 7462 7476 0 -108.56(-1.43%)
Sep 24, 2019 7721 7745 7521 7584 0 -115.91(-1.51%)
Sep 23, 2019 7714 7760 7668 7700 0 -96.86(-1.24%)
Sep 20, 2019 7875 7901 7770 7797 0 -24.41(-0.31%)
Sep 19, 2019 7761 7871 7739 7821 0 +99.18(+1.28%)
Sep 18, 2019 7725 7804 7673 7722 0 -49.92(-0.64%)
Sep 17, 2019 7821 7856 7731 7772 0 -87.95(-1.12%)
Sep 16, 2019 7759 7908 7744 7860 0 +64.85(+0.83%)
Sep 13, 2019 7761 7903 7723 7795 0 +103.36(+1.34%)
Sep 12, 2019 7883 7921 7665 7692 0 -147.57(-1.88%)
Sep 11, 2019 7820 7875 7682 7839 0 +15.48(+0.20%)
Sep 10, 2019 7772 7894 7737 7824 0 +72.77(+0.94%)
Sep 09, 2019 7662 7796 7635 7751 0 +96.24(+1.26%)
Sep 06, 2019 7676 7753 7620 7655 0 -7.21(-0.09%)
Sep 05, 2019 7707 7747 7596 7662 0 +59.22(+0.78%)
Sep 04, 2019 7786 7821 7589 7603 0 -130.52(-1.69%)
Sep 03, 2019 7756 7784 7653 7733 0 -87.66(-1.12%)
Aug 30, 2019 7803 7862 7757 7821 0 +82.00(+1.06%)
Aug 29, 2019 7675 7776 7658 7739 0 +104.22(+1.37%)
Aug 28, 2019 7521 7705 7482 7635 0 +100.84(+1.34%)
Aug 27, 2019 7783 7805 7523 7534 0 -233.93(-3.01%)
Aug 26, 2019 7802 7848 7744 7768 0 +14.47(+0.19%)
Aug 23, 2019 7813 7883 7719 7754 0 -66.96(-0.86%)
Aug 22, 2019 8029 8034 7813 7820 0 -206.85(-2.58%)
Aug 21, 2019 8018 8070 7993 8027 0 +24.09(+0.30%)
Aug 20, 2019 8107 8122 7992 8003 0 -118.11(-1.45%)
Aug 19, 2019 8184 8216 8103 8121 0 -5.71(-0.07%)
Aug 16, 2019 8110 8170 8083 8127 0 +57.31(+0.71%)
Aug 15, 2019 8101 8122 8001 8070 0 -0.09(-0.00%)
Aug 14, 2019 8184 8223 8059 8070 0 -195.22(-2.36%)
Aug 13, 2019 8062 8296 8057 8265 0 +172.72(+2.13%)
Aug 12, 2019 8188 8220 8081 8092 0 -134.14(-1.63%)
Aug 09, 2019 8193 8278 8151 8226 0 +36.22(+0.44%)
Aug 08, 2019 8156 8203 8083 8190 0 +38.35(+0.47%)
Aug 07, 2019 8101 8173 7986 8152 0 -14.78(-0.18%)
Aug 06, 2019 8104 8174 8035 8167 0 +105.72(+1.31%)
Aug 05, 2019 8163 8203 7989 8061 0 -161.49(-1.96%)
Aug 02, 2019 8244 8300 8130 8222 0 -16.56(-0.20%)
Aug 01, 2019 8257 8330 8178 8239 0 -11.06(-0.13%)
Jul 31, 2019 8436 8458 8216 8250 0 -98.18(-1.18%)
Jul 30, 2019 8284 8355 8213 8348 0 +27.39(+0.33%)
Jul 29, 2019 8262 8361 8250 8321 0 +54.71(+0.66%)
Jul 26, 2019 8181 8292 8120 8266 0 +101.37(+1.24%)
Jul 25, 2019 8245 8284 8150 8165 0 -83.18(-1.01%)
Jul 24, 2019 8288 8301 8073 8248 0 -86.80(-1.04%)
Jul 23, 2019 8308 8370 8235 8335 0 +1.22(+0.01%)
Jul 22, 2019 8406 8429 8308 8334 0 -40.92(-0.49%)
Jul 19, 2019 8486 8519 8356 8374 0 -98.08(-1.16%)
Jul 18, 2019 8552 8607 8371 8473 0 -112.41(-1.31%)
Jul 17, 2019 8543 8656 8524 8585 0 +18.32(+0.21%)
Jul 16, 2019 8574 8636 8514 8567 0 -13.69(-0.16%)
Jul 15, 2019 8592 8651 8541 8580 0 -33.68(-0.39%)
Jul 12, 2019 8474 8630 8468 8614 0 +147.98(+1.75%)
Jul 11, 2019 8388 8543 8213 8466 0 +365.62(+4.51%)
Jul 10, 2019 8051 8131 8020 8100 0 +68.40(+0.85%)
Jul 09, 2019 8023 8068 7983 8032 0 -64.08(-0.79%)
Jul 08, 2019 8081 8115 8017 8096 0 -0.91(-0.01%)
Jul 05, 2019 8040 8151 8025 8097 0 +34.38(+0.43%)
Jul 03, 2019 8025 8121 8016 8063 0 +46.87(+0.58%)
Jul 02, 2019 7979 8023 7889 8016 0 +36.81(+0.46%)
Jul 01, 2019 8072 8083 7930 7979 0 -41.44(-0.52%)
Jun 28, 2019 8066 8083 7891 8020 0 -39.96(-0.50%)
Jun 27, 2019 8006 8115 7976 8060 0 +71.69(+0.90%)
Jun 26, 2019 8106 8120 7964 7989 0 -108.70(-1.34%)
Jun 25, 2019 8155 8198 8082 8097 0 -65.12(-0.80%)
Jun 24, 2019 8217 8243 8111 8162 0 -70.47(-0.86%)
Jun 21, 2019 8125 8269 8076 8233 0 +133.38(+1.65%)
Jun 20, 2019 8179 8209 8071 8100 0 -42.06(-0.52%)
Jun 19, 2019 8063 8180 8033 8142 0 +82.15(+1.02%)
Jun 18, 2019 8086 8142 8029 8059 0 +10.56(+0.13%)
Jun 17, 2019 8025 8076 8006 8049 0 +34.59(+0.43%)
Jun 14, 2019 8016 8053 7951 8014 0 -3.30(-0.04%)
Jun 13, 2019 7981 8030 7937 8018 0 +44.16(+0.55%)
Jun 12, 2019 8003 8021 7912 7973 0 -26.24(-0.33%)
Jun 11, 2019 8076 8148 7993 8000 0 -66.90(-0.83%)
Jun 10, 2019 8053 8115 8015 8067 0 +27.03(+0.34%)
Jun 07, 2019 7953 8059 7927 8040 0 +115.54(+1.46%)
Jun 06, 2019 7963 7990 7911 7924 0 -31.28(-0.39%)
Jun 05, 2019 7977 8032 7908 7955 0 +34.26(+0.43%)
Jun 04, 2019 7838 7936 7763 7921 0 +124.81(+1.60%)
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.