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

Specialized Health Services Sector (CIX: MSECTOR528 )

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, 2017 1290 1303 1284 1297 0 +23.94(+1.88%)
May 30, 2017 1270 1279 1265 1273 0 -3.78(-0.30%)
May 26, 2017 1288 1291 1270 1276 0 -5.88(-0.46%)
May 25, 2017 1270 1289 1269 1282 0 +17.28(+1.37%)
May 24, 2017 1263 1268 1258 1265 0 -0.22(-0.02%)
May 23, 2017 1268 1274 1259 1265 0 -0.97(-0.08%)
May 22, 2017 1265 1273 1261 1266 0 +5.76(+0.46%)
May 19, 2017 1260 1268 1254 1260 0 +2.21(+0.18%)
May 18, 2017 1258 1264 1251 1258 0 +7.62(+0.61%)
May 17, 2017 1250 1262 1237 1251 0 -9.86(-0.78%)
May 16, 2017 1289 1289 1257 1260 0 -22.98(-1.79%)
May 15, 2017 1286 1292 1279 1283 0 -5.87(-0.46%)
May 12, 2017 1286 1293 1282 1289 0 +3.70(+0.29%)
May 11, 2017 1281 1288 1275 1286 0 -4.06(-0.31%)
May 10, 2017 1286 1296 1278 1290 0 +6.04(+0.47%)
May 09, 2017 1281 1289 1277 1284 0 +7.72(+0.61%)
May 08, 2017 1280 1284 1273 1276 0 -10.82(-0.84%)
May 05, 2017 1281 1291 1272 1287 0 +8.11(+0.63%)
May 04, 2017 1275 1288 1263 1279 0 -6.52(-0.51%)
May 03, 2017 1295 1303 1275 1285 0 -19.05(-1.46%)
May 02, 2017 1292 1306 1288 1304 0 +25.09(+1.96%)
May 01, 2017 1277 1284 1272 1279 0 +1.81(+0.14%)
Apr 28, 2017 1277 1285 1266 1277 0 +3.99(+0.31%)
Apr 27, 2017 1274 1281 1270 1273 0 +0.73(+0.06%)
Apr 26, 2017 1272 1280 1266 1273 0 +0.61(+0.05%)
Apr 25, 2017 1268 1275 1263 1272 0 +10.84(+0.86%)
Apr 24, 2017 1262 1268 1257 1261 0 +23.04(+1.86%)
Apr 21, 2017 1241 1246 1234 1238 0 -7.51(-0.60%)
Apr 20, 2017 1243 1251 1236 1246 0 -7.67(-0.61%)
Apr 19, 2017 1258 1262 1250 1253 0 -2.70(-0.21%)
Apr 18, 2017 1255 1260 1249 1256 0 +0.16(+0.01%)
Apr 17, 2017 1251 1257 1248 1256 0 +6.77(+0.54%)
Apr 13, 2017 1258 1259 1247 1249 0 -0.89(-0.07%)
Apr 12, 2017 1245 1254 1239 1250 0 +4.58(+0.37%)
Apr 11, 2017 1242 1249 1236 1245 0 +2.93(+0.24%)
Apr 10, 2017 1235 1247 1232 1242 0 +9.41(+0.76%)
Apr 07, 2017 1236 1239 1229 1233 0 -5.22(-0.42%)
Apr 06, 2017 1235 1239 1229 1238 0 +5.46(+0.44%)
Apr 05, 2017 1237 1246 1230 1233 0 -11.18(-0.90%)
Apr 04, 2017 1248 1250 1238 1244 0 -5.63(-0.45%)
Apr 03, 2017 1253 1258 1244 1250 0 -0.76(-0.06%)
Mar 31, 2017 1252 1257 1247 1250 0 -1.18(-0.09%)
Mar 30, 2017 1250 1256 1246 1251 0 -1.07(-0.09%)
Mar 29, 2017 1247 1257 1244 1253 0 +2.49(+0.20%)
Mar 28, 2017 1242 1253 1237 1250 0 +6.25(+0.50%)
Mar 27, 2017 1236 1247 1233 1244 0 +5.72(+0.46%)
Mar 24, 2017 1229 1244 1226 1238 0 +13.28(+1.08%)
Mar 23, 2017 1221 1233 1218 1225 0 +3.32(+0.27%)
Mar 22, 2017 1222 1228 1213 1221 0 +0.82(+0.07%)
Mar 21, 2017 1237 1241 1220 1221 0 -34.88(-2.78%)
Mar 20, 2017 1262 1265 1252 1256 0 -0.65(-0.05%)
Mar 17, 2017 1255 1260 1251 1256 0 +0.24(+0.02%)
Mar 16, 2017 1266 1270 1250 1256 0 -13.03(-1.03%)
Mar 15, 2017 1260 1272 1257 1269 0 +10.82(+0.86%)
Mar 14, 2017 1255 1263 1252 1258 0 +1.14(+0.09%)
Mar 13, 2017 1254 1262 1250 1257 0 +0.16(+0.01%)
Mar 10, 2017 1248 1260 1241 1257 0 +9.30(+0.75%)
Mar 09, 2017 1249 1255 1241 1248 0 +10.80(+0.87%)
Mar 08, 2017 1241 1249 1234 1237 0 -7.30(-0.59%)
Mar 07, 2017 1247 1254 1236 1244 0 -8.33(-0.67%)
Mar 06, 2017 1257 1261 1247 1252 0 -13.11(-1.04%)
Mar 03, 2017 1255 1268 1251 1265 0 +7.17(+0.57%)
Mar 02, 2017 1252 1261 1247 1258 0 -0.18(-0.01%)
Mar 01, 2017 1256 1266 1250 1258 0 +4.47(+0.36%)
Feb 28, 2017 1253 1260 1248 1254 0 +0.08(+0.01%)
Feb 27, 2017 1246 1255 1243 1254 0 +7.68(+0.62%)
Feb 24, 2017 1238 1249 1236 1246 0 -0.53(-0.04%)
Feb 23, 2017 1251 1254 1243 1247 0 -9.79(-0.78%)
Feb 22, 2017 1254 1263 1248 1257 0 +11.41(+0.92%)
Feb 21, 2017 1225 1248 1223 1245 0 +23.04(+1.89%)
Feb 17, 2017 1222 1222 1222 1222 0 +5.34(+0.44%)
Feb 16, 2017 1216 1222 1208 1217 0 +3.19(+0.26%)
Feb 15, 2017 1201 1217 1199 1214 0 +5.90(+0.49%)
Feb 14, 2017 1206 1214 1201 1208 0 +0.62(+0.05%)
Feb 13, 2017 1211 1214 1203 1207 0 -3.33(-0.28%)
Feb 10, 2017 1207 1215 1204 1210 0 +4.63(+0.38%)
Feb 09, 2017 1202 1209 1197 1206 0 +3.24(+0.27%)
Feb 08, 2017 1192 1206 1189 1203 0 +9.22(+0.77%)
Feb 07, 2017 1194 1204 1185 1193 0 -9.64(-0.80%)
Feb 06, 2017 1208 1214 1199 1203 0 -12.82(-1.05%)
Feb 03, 2017 1211 1218 1206 1216 0 +6.80(+0.56%)
Feb 02, 2017 1207 1214 1202 1209 0 +4.01(+0.33%)
Feb 01, 2017 1200 1212 1193 1205 0 +9.55(+0.80%)
Jan 31, 2017 1187 1197 1183 1195 0 +9.77(+0.82%)
Jan 30, 2017 1194 1195 1177 1186 0 -16.87(-1.40%)
Jan 27, 2017 1206 1208 1197 1203 0 -0.57(-0.05%)
Jan 26, 2017 1215 1219 1200 1203 0 +10.21(+0.86%)
Jan 25, 2017 1187 1196 1184 1193 0 +4.90(+0.41%)
Jan 24, 2017 1189 1194 1182 1188 0 -2.07(-0.17%)
Jan 23, 2017 1190 1194 1182 1190 0 -0.60(-0.05%)
Jan 20, 2017 1191 1197 1186 1191 0 +2.15(+0.18%)
Jan 19, 2017 1198 1202 1187 1189 0 -16.33(-1.36%)
Jan 18, 2017 1208 1212 1196 1205 0 -4.87(-0.40%)
Jan 17, 2017 1205 1214 1199 1210 0 +3.30(+0.27%)
Jan 13, 2017 1206 1206 1206 1206 0 +9.92(+0.83%)
Jan 12, 2017 1190 1199 1186 1196 0 +1.65(+0.14%)
Jan 11, 2017 1190 1199 1180 1195 0 -3.67(-0.31%)
Jan 10, 2017 1195 1207 1191 1199 0 +14.24(+1.20%)
Jan 09, 2017 1180 1195 1174 1184 0 -51.57(-4.17%)
Jan 06, 2017 1239 1243 1230 1236 0 -3.82(-0.31%)
Jan 05, 2017 1239 1247 1231 1240 0 -1.67(-0.13%)
Jan 04, 2017 1225 1245 1223 1241 0 +15.85(+1.29%)
Jan 03, 2017 1220 1229 1213 1225 0 +8.83(+0.73%)
Dec 30, 2016 1217 1217 1217 1217 0 -6.38(-0.52%)
Dec 29, 2016 1225 1231 1220 1223 0 +6.93(+0.57%)
Dec 28, 2016 1228 1230 1215 1216 0 -14.39(-1.17%)
Dec 27, 2016 1234 1238 1228 1230 0 +0.65(+0.05%)
Dec 23, 2016 1230 1230 1230 1230 0 +3.44(+0.28%)
Dec 22, 2016 1224 1237 1217 1226 0 +8.46(+0.69%)
Dec 21, 2016 1221 1226 1215 1218 0 +5.74(+0.47%)
Dec 20, 2016 1210 1222 1206 1212 0 +7.38(+0.61%)
Dec 19, 2016 1206 1215 1200 1205 0 +1.36(+0.11%)
Dec 16, 2016 1198 1209 1194 1203 0 +10.79(+0.90%)
Dec 15, 2016 1187 1198 1179 1193 0 +6.75(+0.57%)
Dec 14, 2016 1207 1211 1182 1186 0 -25.21(-2.08%)
Dec 13, 2016 1208 1220 1198 1211 0 -5.05(-0.42%)
Dec 12, 2016 1216 1225 1210 1216 0 +6.74(+0.56%)
Dec 09, 2016 1208 1215 1200 1209 0 +14.69(+1.23%)
Dec 08, 2016 1182 1201 1176 1195 0 +15.06(+1.28%)
Dec 07, 2016 1180 1187 1172 1180 0 -7.22(-0.61%)
Dec 06, 2016 1183 1190 1177 1187 0 +14.40(+1.23%)
Dec 05, 2016 1169 1176 1161 1173 0 +12.02(+1.04%)
Dec 02, 2016 1161 1172 1155 1160 0 +1.44(+0.12%)
Dec 01, 2016 1158 1171 1148 1159 0 -2.48(-0.21%)
Nov 30, 2016 1170 1175 1159 1162 0 -9.95(-0.85%)
Nov 29, 2016 1159 1174 1156 1171 0 +11.38(+0.98%)
Nov 28, 2016 1162 1166 1154 1160 0 -7.22(-0.62%)
Nov 25, 2016 1166 1171 1161 1167 0 +17.61(+1.53%)
Nov 23, 2016 1150 1150 1150 1150 0 +3.40(+0.30%)
Nov 22, 2016 1147 1152 1136 1146 0 -7.59(-0.66%)
Nov 21, 2016 1142 1157 1139 1154 0 +13.31(+1.17%)
Nov 18, 2016 1148 1151 1136 1141 0 -10.93(-0.95%)
Nov 17, 2016 1140 1156 1136 1152 0 +16.83(+1.48%)
Nov 16, 2016 1133 1140 1128 1135 0 +2.27(+0.20%)
Nov 15, 2016 1129 1138 1122 1132 0 -6.50(-0.57%)
Nov 14, 2016 1128 1143 1122 1139 0 -0.38(-0.03%)
Nov 11, 2016 1141 1146 1130 1139 0 -3.50(-0.31%)
Nov 10, 2016 1155 1160 1126 1143 0 -30.36(-2.59%)
Nov 09, 2016 1162 1179 1141 1173 0 +12.18(+1.05%)
Nov 08, 2016 1158 1170 1148 1161 0 +7.04(+0.61%)
Nov 07, 2016 1159 1167 1147 1154 0 +9.25(+0.81%)
Nov 04, 2016 1144 1155 1138 1145 0 -1.85(-0.16%)
Nov 03, 2016 1154 1166 1142 1147 0 -2.90(-0.25%)
Nov 02, 2016 1149 1160 1141 1149 0 +7.26(+0.64%)
Nov 01, 2016 1156 1158 1136 1142 0 -7.33(-0.64%)
Oct 31, 2016 1132 1160 1128 1150 0 +16.33(+1.44%)
Oct 28, 2016 1141 1150 1126 1133 0 +2.22(+0.20%)
Oct 27, 2016 1146 1151 1125 1131 0 -16.58(-1.44%)
Oct 26, 2016 1156 1160 1145 1148 0 -10.77(-0.93%)
Oct 25, 2016 1163 1168 1155 1158 0 -15.46(-1.32%)
Oct 24, 2016 1195 1197 1169 1174 0 -15.66(-1.32%)
Oct 21, 2016 1189 1195 1180 1189 0 -8.77(-0.73%)
Oct 20, 2016 1204 1212 1193 1198 0 -10.30(-0.85%)
Oct 19, 2016 1205 1212 1198 1208 0 +4.79(+0.40%)
Oct 18, 2016 1201 1210 1197 1204 0 +9.14(+0.77%)
Oct 17, 2016 1195 1201 1188 1195 0 -6.84(-0.57%)
Oct 14, 2016 1207 1212 1199 1201 0 -1.81(-0.15%)
Oct 13, 2016 1192 1209 1187 1203 0 +6.86(+0.57%)
Oct 12, 2016 1191 1201 1188 1196 0 +3.18(+0.27%)
Oct 11, 2016 1211 1213 1190 1193 0 -22.05(-1.81%)
Oct 10, 2016 1213 1223 1212 1215 0 +5.25(+0.43%)
Oct 07, 2016 1210 1211 1200 1210 0 -12.04(-0.99%)
Oct 06, 2016 1218 1225 1211 1222 0 -4.41(-0.36%)
Oct 05, 2016 1227 1235 1222 1226 0 -0.63(-0.05%)
Oct 04, 2016 1229 1237 1221 1227 0 -24.62(-1.97%)
Sep 26, 2016 1256 1260 1248 1252 0 -15.92(-1.26%)
Sep 23, 2016 1273 1276 1265 1268 0 -5.20(-0.41%)
Sep 22, 2016 1264 1278 1263 1273 0 +18.35(+1.46%)
Sep 21, 2016 1245 1257 1239 1254 0 +10.70(+0.86%)
Sep 20, 2016 1257 1258 1242 1244 0 +9.61(+0.78%)
Sep 19, 2016 1238 1246 1228 1234 0 -2.28(-0.18%)
Sep 16, 2016 1233 1240 1226 1236 0 -5.84(-0.47%)
Sep 15, 2016 1233 1246 1228 1242 0 +8.18(+0.66%)
Sep 14, 2016 1245 1250 1232 1234 0 -8.49(-0.68%)
Sep 13, 2016 1246 1252 1238 1243 0 -11.54(-0.92%)
Sep 12, 2016 1232 1257 1231 1254 0 +14.70(+1.19%)
Sep 09, 2016 1253 1256 1238 1239 0 -23.80(-1.88%)
Sep 08, 2016 1263 1268 1258 1263 0 -2.05(-0.16%)
Sep 07, 2016 1260 1271 1258 1265 0 +0.74(+0.06%)
Sep 06, 2016 1257 1268 1249 1265 0 +7.41(+0.59%)
Sep 02, 2016 1257 1257 1257 1257 0 +25.46(+2.07%)
Sep 01, 2016 1240 1242 1224 1232 0 -16.14(-1.29%)
Aug 31, 2016 1251 1253 1239 1248 0 -6.60(-0.53%)
Aug 30, 2016 1252 1260 1247 1254 0 +5.29(+0.42%)
Aug 29, 2016 1237 1253 1235 1249 0 +11.10(+0.90%)
Aug 26, 2016 1246 1256 1232 1238 0 -7.68(-0.62%)
Aug 25, 2016 1248 1255 1241 1246 0 -11.62(-0.92%)
Aug 24, 2016 1267 1273 1255 1257 0 -10.33(-0.81%)
Aug 23, 2016 1267 1277 1261 1268 0 +6.49(+0.51%)
Aug 22, 2016 1256 1270 1252 1261 0 +13.25(+1.06%)
Aug 19, 2016 1245 1255 1219 1248 0 -41.72(-3.24%)
Aug 18, 2016 1280 1293 1279 1290 0 +7.91(+0.62%)
Aug 17, 2016 1293 1296 1274 1282 0 -19.47(-1.50%)
Aug 16, 2016 1302 1311 1293 1301 0 -5.72(-0.44%)
Aug 15, 2016 1313 1318 1303 1307 0 -2.27(-0.17%)
Aug 12, 2016 1316 1320 1306 1309 0 -6.61(-0.50%)
Aug 11, 2016 1318 1325 1307 1316 0 +7.63(+0.58%)
Aug 10, 2016 1323 1329 1303 1308 0 -19.57(-1.47%)
Aug 09, 2016 1323 1341 1310 1328 0 +4.58(+0.35%)
Aug 08, 2016 1334 1341 1320 1323 0 -11.89(-0.89%)
Aug 05, 2016 1328 1338 1324 1335 0 +7.18(+0.54%)
Aug 04, 2016 1327 1333 1320 1328 0 +1.40(+0.11%)
Aug 03, 2016 1321 1328 1313 1326 0 -3.44(-0.26%)
Aug 02, 2016 1346 1349 1326 1330 0 -3.24(-0.24%)
Aug 01, 2016 1339 1346 1330 1333 0 -4.58(-0.34%)
Jul 29, 2016 1325 1343 1317 1338 0 +8.40(+0.63%)
Jul 28, 2016 1328 1340 1317 1329 0 +2.18(+0.16%)
Jul 27, 2016 1331 1338 1318 1327 0 -9.74(-0.73%)
Jul 26, 2016 1332 1340 1328 1337 0 +7.24(+0.54%)
Jul 25, 2016 1330 1335 1322 1330 0 +0.85(+0.06%)
Jul 22, 2016 1328 1334 1322 1329 0 +0.49(+0.04%)
Jul 21, 2016 1326 1335 1322 1328 0 -3.08(-0.23%)
Jul 20, 2016 1325 1335 1321 1331 0 +18.31(+1.39%)
Jul 19, 2016 1314 1318 1307 1313 0 -4.21(-0.32%)
Jul 18, 2016 1314 1324 1307 1317 0 +5.89(+0.45%)
Jul 15, 2016 1316 1319 1307 1311 0 -2.46(-0.19%)
Jul 14, 2016 1322 1326 1311 1314 0 -5.76(-0.44%)
Jul 13, 2016 1321 1328 1316 1320 0 +3.07(+0.23%)
Jul 12, 2016 1325 1329 1315 1317 0 -5.83(-0.44%)
Jul 11, 2016 1323 1330 1319 1322 0 +6.54(+0.50%)
Jul 08, 2016 1316 1318 1294 1316 0 +23.09(+1.79%)
Jul 07, 2016 1293 1302 1284 1293 0 +5.81(+0.45%)
Jul 06, 2016 1287 1287 1287 1287 0 -0.74(-0.06%)
Jul 05, 2016 1294 1296 1282 1288 0 -10.73(-0.83%)
Jul 01, 2016 1298 1298 1298 1298 0 -0.24(-0.02%)
Jun 30, 2016 1288 1300 1280 1299 0 +9.18(+0.71%)
Jun 29, 2016 1275 1292 1272 1289 0 +26.34(+2.09%)
Jun 28, 2016 1247 1268 1242 1263 0 +37.81(+3.09%)
Jun 27, 2016 1242 1245 1216 1225 0 -23.21(-1.86%)
Jun 24, 2016 1248 1269 1252 1248 0 -51.81(-3.98%)
Jun 23, 2016 1294 1301 1285 1300 0 +18.98(+1.48%)
Jun 22, 2016 1278 1290 1273 1281 0 +11.47(+0.90%)
Jun 21, 2016 1271 1278 1260 1270 0 +6.89(+0.55%)
Jun 20, 2016 1266 1275 1257 1263 0 +17.27(+1.39%)
Jun 17, 2016 1253 1256 1236 1246 0 -2.15(-0.17%)
Jun 16, 2016 1231 1249 1223 1248 0 +2.09(+0.17%)
Jun 15, 2016 1253 1258 1244 1246 0 -4.34(-0.35%)
Jun 14, 2016 1244 1252 1239 1250 0 +1.05(+0.08%)
Jun 13, 2016 1253 1261 1247 1249 0 -14.70(-1.16%)
Jun 10, 2016 1274 1276 1258 1264 0 -31.85(-2.46%)
Jun 09, 2016 1291 1298 1287 1296 0 -6.42(-0.49%)
Jun 08, 2016 1299 1308 1292 1302 0 +5.95(+0.46%)
Jun 07, 2016 1296 1302 1290 1296 0 +4.28(+0.33%)
Jun 06, 2016 1290 1297 1279 1292 0 +3.84(+0.30%)
Jun 03, 2016 1294 1295 1282 1288 0 -5.85(-0.45%)
Jun 02, 2016 1287 1295 1282 1294 0 +0.93(+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.