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 (%)
Jan 14, 2021 1488 1498 1477 1482 0 -7.20(-0.48%)
Jan 13, 2021 1504 1514 1486 1489 0 +41.90(+2.90%)
Dec 23, 2020 1452 1456 1440 1447 0 +5.41(+0.38%)
Dec 22, 2020 1447 1451 1436 1441 0 -4.10(-0.28%)
Dec 21, 2020 1430 1449 1415 1446 0 -20.72(-1.41%)
Dec 18, 2020 1467 1471 1453 1466 0 +4.42(+0.30%)
Dec 17, 2020 1445 1464 1441 1462 0 +20.47(+1.42%)
Dec 16, 2020 1433 1450 1423 1441 0 +22.52(+1.59%)
Dec 15, 2020 1403 1425 1397 1419 0 +24.08(+1.73%)
Dec 14, 2020 1406 1421 1391 1395 0 -0.65(-0.05%)
Dec 11, 2020 1418 1423 1391 1395 0 -32.23(-2.26%)
Dec 10, 2020 1411 1431 1409 1428 0 +9.62(+0.68%)
Dec 09, 2020 1422 1430 1408 1418 0 +0.64(+0.05%)
Dec 08, 2020 1396 1420 1395 1417 0 +14.89(+1.06%)
Dec 07, 2020 1407 1412 1394 1402 0 -8.15(-0.58%)
Dec 04, 2020 1387 1411 1383 1411 0 +28.35(+2.05%)
Dec 03, 2020 1401 1403 1374 1382 0 -22.94(-1.63%)
Dec 02, 2020 1408 1417 1399 1405 0 -11.98(-0.85%)
Dec 01, 2020 1425 1434 1412 1417 0 +2.63(+0.19%)
Nov 30, 2020 1420 1429 1409 1415 0 -4.47(-0.32%)
Nov 27, 2020 1412 1429 1407 1419 0 +11.15(+0.79%)
Nov 25, 2020 1405 1415 1396 1408 0 -2.51(-0.18%)
Nov 24, 2020 1411 1417 1398 1410 0 -2.67(-0.19%)
Nov 23, 2020 1420 1426 1401 1413 0 -2.81(-0.20%)
Nov 20, 2020 1400 1421 1396 1416 0 +14.30(+1.02%)
Nov 19, 2020 1399 1411 1382 1402 0 +0.45(+0.03%)
Nov 18, 2020 1436 1440 1398 1401 0 -35.29(-2.46%)
Nov 17, 2020 1428 1445 1414 1436 0 -6.17(-0.43%)
Nov 16, 2020 1441 1452 1423 1443 0 +17.70(+1.24%)
Nov 13, 2020 1402 1429 1397 1425 0 +28.52(+2.04%)
Nov 12, 2020 1389 1420 1383 1396 0 -10.14(-0.72%)
Nov 11, 2020 1411 1420 1399 1407 0 -8.59(-0.61%)
Nov 10, 2020 1394 1430 1377 1415 0 +32.63(+2.36%)
Nov 09, 2020 1389 1416 1370 1382 0 +54.85(+4.13%)
Nov 06, 2020 1327 1343 1314 1328 0 +1.82(+0.14%)
Nov 05, 2020 1331 1343 1315 1326 0 +26.41(+2.03%)
Nov 04, 2020 1289 1320 1285 1299 0 +52.84(+4.24%)
Nov 03, 2020 1224 1256 1222 1247 0 +35.74(+2.95%)
Nov 02, 2020 1193 1217 1190 1211 0 +18.18(+1.52%)
Oct 30, 2020 1195 1214 1180 1193 0 -10.34(-0.86%)
Oct 29, 2020 1211 1217 1185 1203 0 -16.39(-1.34%)
Oct 28, 2020 1227 1243 1214 1219 0 -35.18(-2.80%)
Oct 27, 2020 1258 1265 1245 1255 0 +1.07(+0.09%)
Oct 26, 2020 1259 1265 1246 1253 0 -13.48(-1.06%)
Oct 23, 2020 1266 1273 1256 1267 0 +14.27(+1.14%)
Oct 22, 2020 1235 1259 1231 1253 0 +17.03(+1.38%)
Oct 21, 2020 1236 1247 1229 1236 0 -0.36(-0.03%)
Oct 20, 2020 1238 1247 1233 1236 0 -27.00(-2.14%)
Oct 19, 2020 1276 1285 1257 1263 0 -16.55(-1.29%)
Oct 16, 2020 1267 1289 1264 1280 0 +19.32(+1.53%)
Oct 15, 2020 1250 1264 1243 1260 0 -22.22(-1.73%)
Oct 14, 2020 1282 1297 1277 1282 0 +8.40(+0.66%)
Oct 13, 2020 1271 1280 1265 1274 0 -12.89(-1.00%)
Oct 12, 2020 1285 1296 1279 1287 0 +1.05(+0.08%)
Oct 09, 2020 1295 1302 1276 1286 0 -4.52(-0.35%)
Oct 08, 2020 1280 1293 1277 1290 0 +9.94(+0.78%)
Oct 07, 2020 1271 1288 1266 1280 0 +14.20(+1.12%)
Oct 06, 2020 1280 1288 1261 1266 0 -4.43(-0.35%)
Oct 05, 2020 1252 1276 1250 1271 0 +32.97(+2.66%)
Oct 02, 2020 1218 1246 1213 1238 0 +1.09(+0.09%)
Oct 01, 2020 1261 1265 1223 1237 0 -24.35(-1.93%)
Sep 30, 2020 1246 1269 1243 1261 0 +10.75(+0.86%)
Sep 29, 2020 1250 1259 1241 1250 0 +2.01(+0.16%)
Sep 28, 2020 1248 1259 1242 1248 0 +12.43(+1.01%)
Sep 25, 2020 1215 1241 1211 1236 0 +16.74(+1.37%)
Sep 24, 2020 1218 1230 1207 1219 0 -1.89(-0.15%)
Sep 23, 2020 1248 1249 1216 1221 0 -21.67(-1.74%)
Sep 22, 2020 1243 1250 1226 1243 0 +1.69(+0.14%)
Sep 21, 2020 1249 1251 1216 1241 0 -39.45(-3.08%)
Sep 18, 2020 1296 1302 1269 1280 0 -17.72(-1.37%)
Sep 17, 2020 1303 1310 1284 1298 0 -0.54(-0.04%)
Sep 16, 2020 1300 1313 1289 1299 0 +2.25(+0.17%)
Sep 15, 2020 1293 1309 1286 1296 0 +13.70(+1.07%)
Sep 14, 2020 1280 1290 1273 1283 0 +2.80(+0.22%)
Sep 11, 2020 1286 1288 1270 1280 0 +5.62(+0.44%)
Sep 10, 2020 1294 1300 1273 1274 0 -1.55(-0.12%)
Sep 09, 2020 1258 1283 1255 1276 0 +31.03(+2.49%)
Sep 08, 2020 1253 1262 1239 1245 0 -21.41(-1.69%)
Sep 04, 2020 1272 1275 1244 1266 0 -6.73(-0.53%)
Sep 03, 2020 1301 1309 1265 1273 0 -25.63(-1.97%)
Sep 02, 2020 1283 1302 1278 1299 0 +29.24(+2.30%)
Sep 01, 2020 1278 1286 1263 1269 0 -2.54(-0.20%)
Aug 31, 2020 1272 1289 1269 1272 0 -1.77(-0.14%)
Aug 28, 2020 1271 1278 1264 1274 0 -9.05(-0.71%)
Aug 27, 2020 1292 1296 1274 1283 0 -6.90(-0.54%)
Aug 26, 2020 1287 1293 1280 1290 0 -5.48(-0.42%)
Aug 25, 2020 1297 1301 1284 1295 0 +8.56(+0.67%)
Aug 24, 2020 1296 1301 1279 1287 0 +5.33(+0.42%)
Aug 21, 2020 1282 1286 1272 1281 0 -7.40(-0.57%)
Aug 20, 2020 1284 1301 1283 1289 0 +1.48(+0.11%)
Aug 19, 2020 1298 1303 1283 1287 0 -4.40(-0.34%)
Aug 18, 2020 1296 1302 1281 1292 0 +1.13(+0.09%)
Aug 17, 2020 1286 1300 1282 1290 0 +29.01(+2.30%)
Aug 14, 2020 1256 1267 1251 1261 0 -0.33(-0.03%)
Aug 13, 2020 1264 1270 1257 1262 0 -9.34(-0.73%)
Aug 12, 2020 1267 1277 1261 1271 0 +13.88(+1.10%)
Aug 11, 2020 1283 1287 1254 1257 0 -4.96(-0.39%)
Aug 10, 2020 1259 1269 1252 1262 0 -0.92(-0.07%)
Aug 07, 2020 1256 1271 1249 1263 0 -3.13(-0.25%)
Aug 06, 2020 1267 1278 1253 1266 0 +3.39(+0.27%)
Aug 05, 2020 1266 1277 1254 1263 0 -21.46(-1.67%)
Aug 04, 2020 1299 1304 1278 1284 0 -25.17(-1.92%)
Aug 03, 2020 1309 1323 1300 1309 0 +12.95(+1.00%)
Jul 31, 2020 1329 1335 1281 1296 0 -24.89(-1.88%)
Jul 30, 2020 1302 1326 1286 1321 0 -40.74(-2.99%)
Jul 29, 2020 1326 1365 1325 1362 0 +47.37(+3.60%)
Jul 28, 2020 1319 1326 1312 1315 0 -13.01(-0.98%)
Jul 27, 2020 1312 1332 1307 1328 0 +21.65(+1.66%)
Jul 24, 2020 1309 1315 1297 1306 0 -17.65(-1.33%)
Jul 23, 2020 1322 1332 1314 1324 0 +3.42(+0.26%)
Jul 22, 2020 1311 1323 1305 1320 0 +18.42(+1.41%)
Jul 21, 2020 1300 1312 1295 1302 0 +16.57(+1.29%)
Jul 20, 2020 1284 1292 1273 1285 0 +5.33(+0.42%)
Jul 17, 2020 1276 1288 1272 1280 0 +18.87(+1.50%)
Jul 16, 2020 1257 1267 1251 1261 0 +4.08(+0.32%)
Jul 15, 2020 1242 1260 1237 1257 0 +24.08(+1.95%)
Jul 14, 2020 1210 1236 1205 1233 0 +20.92(+1.73%)
Jul 13, 2020 1226 1241 1208 1212 0 -20.74(-1.68%)
Jul 10, 2020 1225 1235 1212 1233 0 +12.30(+1.01%)
Jul 09, 2020 1238 1246 1208 1220 0 -25.10(-2.02%)
Jul 08, 2020 1244 1249 1225 1246 0 -10.32(-0.82%)
Jul 07, 2020 1252 1270 1247 1256 0 -6.89(-0.55%)
Jul 06, 2020 1268 1274 1255 1263 0 -0.13(-0.01%)
Jul 02, 2020 1265 1277 1258 1263 0 +10.04(+0.80%)
Jul 01, 2020 1238 1259 1234 1253 0 +17.08(+1.38%)
Jun 30, 2020 1216 1240 1211 1236 0 +18.79(+1.54%)
Jun 29, 2020 1208 1220 1197 1217 0 +15.09(+1.26%)
Jun 26, 2020 1225 1232 1198 1202 0 -29.82(-2.42%)
Jun 25, 2020 1216 1237 1207 1232 0 +18.62(+1.53%)
Jun 24, 2020 1233 1243 1207 1213 0 -28.12(-2.27%)
Jun 23, 2020 1248 1256 1235 1241 0 +13.56(+1.10%)
Jun 22, 2020 1229 1234 1210 1228 0 +5.30(+0.43%)
Jun 19, 2020 1233 1242 1212 1222 0 -2.39(-0.20%)
Jun 18, 2020 1221 1228 1211 1225 0 -1.55(-0.13%)
Jun 17, 2020 1237 1244 1224 1226 0 -2.28(-0.19%)
Jun 16, 2020 1239 1245 1220 1229 0 +18.10(+1.50%)
Jun 15, 2020 1184 1216 1176 1210 0 +5.81(+0.48%)
Jun 12, 2020 1235 1239 1184 1205 0 -5.91(-0.49%)
Jun 11, 2020 1243 1251 1205 1211 0 -52.59(-4.16%)
Jun 10, 2020 1277 1285 1249 1263 0 -10.94(-0.86%)
Jun 09, 2020 1281 1291 1262 1274 0 -18.90(-1.46%)
Jun 08, 2020 1286 1308 1269 1293 0 -8.29(-0.64%)
Jun 05, 2020 1268 1311 1266 1301 0 +49.75(+3.98%)
Jun 04, 2020 1228 1256 1227 1252 0 +12.89(+1.04%)
Jun 03, 2020 1239 1251 1230 1239 0 -3.31(-0.27%)
Jun 02, 2020 1241 1246 1226 1242 0 +14.84(+1.21%)
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.