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

Drug Manufacturers - Major Sector (CIX: MSECTOR510 )

2,391.58 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 24, 2011 1249 1256 1244 1250 0 +6.39(+0.51%)
May 23, 2011 1240 1249 1236 1244 0 -12.86(-1.02%)
May 20, 2011 1266 1269 1252 1257 0 -13.40(-1.06%)
May 19, 2011 1270 1276 1260 1270 0 +2.51(+0.20%)
May 18, 2011 1260 1270 1256 1268 0 +6.17(+0.49%)
May 17, 2011 1258 1264 1251 1261 0 -4.03(-0.32%)
May 16, 2011 1260 1274 1259 1265 0 +1.66(+0.13%)
May 13, 2011 1269 1274 1255 1264 0 -3.64(-0.29%)
May 12, 2011 1253 1271 1248 1267 0 +13.51(+1.08%)
May 11, 2011 1254 1261 1246 1254 0 -3.52(-0.28%)
May 10, 2011 1253 1260 1249 1257 0 +4.46(+0.36%)
May 09, 2011 1247 1256 1243 1253 0 +4.36(+0.35%)
May 06, 2011 1252 1258 1243 1249 0 +5.65(+0.45%)
May 05, 2011 1248 1254 1238 1243 0 -15.02(-1.19%)
May 04, 2011 1260 1265 1249 1258 0 +4.13(+0.33%)
May 03, 2011 1254 1264 1243 1254 0 -2.23(-0.18%)
May 02, 2011 1256 1257 1254 1256 0 +7.25(+0.58%)
Apr 29, 2011 1249 1255 1242 1249 0 +2.44(+0.20%)
Apr 28, 2011 1242 1250 1237 1246 0 +3.07(+0.25%)
Apr 27, 2011 1224 1246 1221 1243 0 +17.46(+1.42%)
Apr 26, 2011 1216 1229 1211 1226 0 +13.40(+1.11%)
Apr 25, 2011 1208 1215 1204 1212 0 +3.65(+0.30%)
Apr 21, 2011 1218 1227 1195 1209 0 -7.70(-0.63%)
Apr 20, 2011 1216 1226 1207 1217 0 +19.09(+1.59%)
Apr 19, 2011 1191 1201 1186 1197 0 +18.28(+1.55%)
Apr 18, 2011 1180 1187 1170 1179 0 -17.22(-1.44%)
Apr 15, 2011 1194 1201 1187 1196 0 +10.37(+0.87%)
Apr 14, 2011 1178 1190 1176 1186 0 +6.30(+0.53%)
Apr 13, 2011 1183 1187 1176 1180 0 -1.05(-0.09%)
Apr 12, 2011 1182 1189 1176 1181 0 -0.98(-0.08%)
Apr 11, 2011 1179 1188 1175 1182 0 +7.60(+0.65%)
Apr 08, 2011 1178 1182 1168 1174 0 +2.79(+0.24%)
Apr 07, 2011 1172 1176 1165 1171 0 +0.85(+0.07%)
Apr 06, 2011 1169 1176 1165 1170 0 +3.93(+0.34%)
Apr 05, 2011 1165 1171 1160 1167 0 +1.66(+0.14%)
Apr 04, 2011 1162 1169 1157 1165 0 +10.19(+0.88%)
Apr 01, 2011 1151 1157 1146 1155 0 +5.60(+0.49%)
Mar 31, 2011 1151 1159 1145 1149 0 -1.82(-0.16%)
Mar 30, 2011 1150 1152 1149 1151 0 +5.28(+0.46%)
Mar 29, 2011 1138 1148 1136 1146 0 +1.41(+0.12%)
Mar 28, 2011 1148 1152 1141 1144 0 -1.90(-0.17%)
Mar 25, 2011 1145 1154 1140 1146 0 +2.93(+0.26%)
Mar 24, 2011 1134 1146 1129 1143 0 +11.47(+1.01%)
Mar 23, 2011 1131 1135 1123 1132 0 -4.24(-0.37%)
Mar 22, 2011 1140 1144 1132 1136 0 +1.23(+0.11%)
Mar 21, 2011 1134 1138 1131 1135 0 +6.98(+0.62%)
Mar 18, 2011 1130 1134 1120 1128 0 +8.11(+0.72%)
Mar 17, 2011 1114 1125 1110 1120 0 +21.29(+1.94%)
Mar 16, 2011 1115 1119 1092 1098 0 -23.08(-2.06%)
Mar 15, 2011 1118 1130 1116 1121 0 -17.36(-1.52%)
Mar 14, 2011 1136 1148 1130 1139 0 -4.32(-0.38%)
Mar 11, 2011 1136 1147 1133 1143 0 +1.66(+0.15%)
Mar 10, 2011 1148 1151 1139 1141 0 -11.02(-0.96%)
Mar 09, 2011 1153 1158 1147 1152 0 +0.17(+0.01%)
Mar 08, 2011 1148 1157 1144 1152 0 -0.30(-0.03%)
Mar 07, 2011 1161 1163 1147 1153 0 -8.86(-0.76%)
Mar 04, 2011 1166 1171 1152 1161 0 -0.06(-0.01%)
Mar 03, 2011 1155 1166 1150 1162 0 +12.00(+1.04%)
Mar 02, 2011 1146 1153 1141 1150 0 +2.79(+0.24%)
Mar 01, 2011 1154 1161 1144 1147 0 -4.32(-0.38%)
Feb 28, 2011 1140 1155 1137 1151 0 +20.43(+1.81%)
Feb 25, 2011 1129 1134 1122 1131 0 +0.65(+0.06%)
Feb 24, 2011 1129 1135 1121 1130 0 -4.61(-0.41%)
Feb 23, 2011 1137 1144 1131 1135 0 -1.79(-0.16%)
Feb 22, 2011 1138 1146 1130 1136 0 -15.99(-1.39%)
Feb 18, 2011 1152 1152 1152 0 +1.62(+0.14%)
Feb 17, 2011 1143 1153 1140 1151 0 +5.98(+0.52%)
Feb 16, 2011 1139 1149 1135 1145 0 +5.18(+0.45%)
Feb 15, 2011 1131 1142 1129 1140 0 +4.43(+0.39%)
Feb 14, 2011 1127 1138 1126 1135 0 +5.34(+0.47%)
Feb 11, 2011 1129 1137 1124 1130 0 -7.96(-0.70%)
Feb 10, 2011 1134 1142 1130 1138 0 -4.19(-0.37%)
Feb 09, 2011 1139 1145 1135 1142 0 -4.33(-0.38%)
Feb 08, 2011 1145 1150 1140 1146 0 +1.33(+0.12%)
Feb 07, 2011 1142 1150 1136 1145 0 +3.12(+0.27%)
Feb 04, 2011 1137 1143 1131 1142 0 +3.58(+0.31%)
Feb 03, 2011 1134 1145 1128 1138 0 +3.29(+0.29%)
Feb 02, 2011 1134 1140 1128 1135 0 -7.35(-0.64%)
Feb 01, 2011 1124 1146 1123 1142 0 +24.92(+2.23%)
Jan 31, 2011 1120 1126 1112 1117 0 +2.25(+0.20%)
Jan 28, 2011 1130 1134 1113 1115 0 -21.80(-1.92%)
Jan 27, 2011 1137 1145 1130 1137 0 -2.60(-0.23%)
Jan 26, 2011 1148 1150 1137 1140 0 -1.77(-0.16%)
Jan 25, 2011 1139 1148 1134 1141 0 -7.86(-0.68%)
Jan 24, 2011 1142 1152 1140 1149 0 +8.05(+0.71%)
Jan 21, 2011 1142 1146 1134 1141 0 +6.44(+0.57%)
Jan 20, 2011 1136 1140 1124 1135 0 -5.31(-0.47%)
Jan 19, 2011 1143 1149 1134 1140 0 -1.64(-0.14%)
Jan 18, 2011 1140 1147 1136 1142 0 -2.27(-0.20%)
Jan 14, 2011 1144 1144 1144 0 -1.18(-0.10%)
Jan 13, 2011 1148 1152 1139 1145 0 -0.86(-0.08%)
Jan 12, 2011 1142 1149 1137 1146 0 +12.88(+1.14%)
Jan 11, 2011 1131 1136 1125 1133 0 +2.56(+0.23%)
Jan 10, 2011 1130 1135 1125 1131 0 -7.24(-0.64%)
Jan 07, 2011 1140 1145 1131 1138 0 -5.26(-0.46%)
Jan 06, 2011 1149 1152 1137 1143 0 -0.08(-0.01%)
Jan 05, 2011 1138 1150 1134 1143 0 -5.80(-0.50%)
Jan 04, 2011 1148 1153 1139 1149 0 +5.66(+0.50%)
Jan 03, 2011 1141 1150 1138 1143 0 +10.45(+0.92%)
Dec 31, 2010 1129 1139 1128 1133 0 +1.26(+0.11%)
Dec 30, 2010 1133 1137 1128 1132 0 -3.88(-0.34%)
Dec 29, 2010 1136 1141 1133 1135 0 +2.86(+0.25%)
Dec 28, 2010 1134 1138 1129 1133 0 +2.52(+0.22%)
Dec 27, 2010 1130 1134 1126 1130 0 -5.08(-0.45%)
Dec 23, 2010 1131 1139 1131 1135 0 +0.98(+0.09%)
Dec 22, 2010 1132 1137 1127 1134 0 +1.72(+0.15%)
Dec 21, 2010 1133 1138 1127 1132 0 -0.11(-0.01%)
Dec 20, 2010 1132 1137 1126 1133 0 +0.49(+0.04%)
Dec 17, 2010 1139 1136 1124 1132 0 -11.38(-1.00%)
Dec 16, 2010 1140 1147 1134 1143 0 +1.79(+0.16%)
Dec 15, 2010 1144 1153 1137 1142 0 +7.67(+0.68%)
Dec 14, 2010 1127 1138 1124 1134 0 +14.36(+1.28%)
Dec 10, 2010 1115 1123 1110 1120 0 +4.26(+0.38%)
Dec 09, 2010 1117 1122 1108 1115 0 +0.69(+0.06%)
Dec 08, 2010 1112 1119 1108 1115 0 +2.81(+0.25%)
Dec 07, 2010 1120 1122 1110 1112 0 +2.18(+0.20%)
Dec 06, 2010 1108 1117 1104 1110 0 -4.32(-0.39%)
Dec 03, 2010 1111 1117 1105 1114 0 +2.97(+0.27%)
Dec 02, 2010 1102 1115 1098 1111 0 +6.36(+0.58%)
Dec 01, 2010 1098 1107 1094 1105 0 +18.07(+1.66%)
Nov 30, 2010 1084 1094 1080 1087 0 -13.41(-1.22%)
Nov 29, 2010 1098 1104 1087 1100 0 -9.30(-0.84%)
Nov 26, 2010 1110 1114 1105 1109 0 -8.19(-0.73%)
Nov 24, 2010 1113 1117 1117 1117 0 +5.40(+0.49%)
Nov 23, 2010 1117 1122 1107 1112 0 -19.93(-1.76%)
Nov 22, 2010 1134 1138 1121 1132 0 -5.16(-0.45%)
Nov 19, 2010 1137 1141 1130 1137 0 -3.79(-0.33%)
Nov 18, 2010 1135 1145 1131 1141 0 +18.22(+1.62%)
Nov 17, 2010 1123 1131 1119 1123 0 +3.37(+0.30%)
Nov 16, 2010 1129 1134 1114 1119 0 -17.07(-1.50%)
Nov 15, 2010 1138 1145 1130 1136 0 +1.42(+0.13%)
Nov 12, 2010 1139 1144 1131 1135 0 -9.84(-0.86%)
Nov 11, 2010 1141 1148 1136 1145 0 -3.75(-0.33%)
Nov 10, 2010 1151 1153 1136 1149 0 -4.51(-0.39%)
Nov 09, 2010 1163 1165 1150 1153 0 -10.43(-0.90%)
Nov 08, 2010 1166 1169 1158 1164 0 -7.96(-0.68%)
Nov 05, 2010 1175 1179 1165 1172 0 -2.71(-0.23%)
Nov 04, 2010 1173 1181 1166 1174 0 +6.58(+0.56%)
Nov 03, 2010 1164 1170 1155 1168 0 +4.17(+0.36%)
Nov 02, 2010 1167 1172 1158 1163 0 +3.53(+0.30%)
Nov 01, 2010 1165 1170 1154 1160 0 -1.00(-0.09%)
Oct 29, 2010 1162 1167 1154 1161 0 -2.13(-0.18%)
Oct 28, 2010 1163 1169 1154 1163 0 +5.73(+0.50%)
Oct 27, 2010 1162 1166 1150 1157 0 -17.24(-1.47%)
Oct 25, 2010 1179 1185 1172 1175 0 -33.78(-2.80%)
Oct 23, 2010 1213 1216 1205 1208 0 +37.63(+3.21%)
Oct 22, 2010 1176 1179 1167 1171 0 -7.36(-0.62%)
Oct 21, 2010 1178 1186 1170 1178 0 -3.08(-0.26%)
Oct 20, 2010 1171 1186 1167 1181 0 +8.13(+0.69%)
Oct 19, 2010 1177 1186 1164 1173 0 -22.98(-1.92%)
Oct 18, 2010 1191 1198 1185 1196 0 +6.72(+0.57%)
Oct 15, 2010 1196 1199 1183 1189 0 -0.42(-0.04%)
Oct 14, 2010 1194 1197 1184 1190 0 +0.00(+0.00%)
Oct 13, 2010 1189 1196 1184 1190 0 +9.24(+0.78%)
Oct 12, 2010 1176 1184 1168 1180 0 +229.92(+24.19%)
Oct 11, 2010 952.08 955.21 946.83 950.55 0 +0.43(+0.05%)
Oct 08, 2010 949.94 952.64 944.97 950.12 0 +3.85(+0.41%)
Oct 07, 2010 951.09 953.53 943.33 946.26 0 +2.19(+0.23%)
Oct 06, 2010 941.66 947.00 937.72 944.07 0 +1.02(+0.11%)
Oct 05, 2010 934.65 944.94 933.03 943.05 0 +18.21(+1.97%)
Oct 04, 2010 926.83 931.91 920.97 924.84 0 -5.07(-0.55%)
Oct 01, 2010 929.71 935.60 925.78 929.91 0 -0.17(-0.02%)
Sep 30, 2010 933.90 942.87 926.58 930.09 0 -228.87(-19.75%)
Sep 29, 2010 937.42 1163 1154 1159 0 -3.85(-0.33%)
Sep 28, 2010 935.85 1166 1152 1163 0 +5.96(+0.52%)
Sep 27, 2010 939.28 1163 1153 1157 0 -4.91(-0.42%)
Sep 24, 2010 935.29 1165 1154 1162 0 +14.65(+1.28%)
Sep 23, 2010 924.85 1156 1143 1147 0 -6.37(-0.55%)
Sep 22, 2010 932.23 1161 1150 1153 0 -1.60(-0.14%)
Sep 21, 2010 932.67 1159 1149 1155 0 -1.20(-0.10%)
Sep 20, 2010 926.29 1158 1146 1156 0 +11.21(+0.98%)
Sep 17, 2010 923.12 1151 1141 1145 0 -0.05(-0.00%)
Sep 15, 2010 915.68 1148 1135 1145 0 +5.11(+0.45%)
Sep 14, 2010 912.57 1145 1131 1140 0 +7.72(+0.68%)
Sep 13, 2010 911.00 1136 1127 1132 0 +3.31(+0.29%)
Sep 10, 2010 902.89 1130 1122 1129 0 +6.48(+0.58%)
Sep 09, 2010 897.88 1126 1117 1122 0 +9.60(+0.86%)
Sep 08, 2010 888.53 1119 1108 1113 0 +5.84(+0.53%)
Sep 07, 2010 885.35 1111 1103 1107 0 -15.58(-1.39%)
Sep 06, 2010 892.16 1124 1111 1123 0 +11.02(+0.99%)
Sep 03, 2010 887.63 1114 1105 1112 0 +6.02(+0.54%)
Sep 02, 2010 881.48 1108 1101 1106 0 +2.41(+0.22%)
Sep 01, 2010 876.19 1107 1095 1103 0 +19.74(+1.82%)
Aug 31, 2010 861.04 1089 1079 1083 0 -1.05(-0.10%)
Aug 30, 2010 868.56 1094 1083 1084 0 -2.94(-0.27%)
Aug 27, 2010 867.59 1093 1077 1087 0 +5.03(+0.46%)
Aug 26, 2010 861.69 1089 1079 1082 0 -1.33(-0.12%)
Aug 25, 2010 856.11 1087 1074 1084 0 +4.86(+0.45%)
Aug 24, 2010 859.01 1086 1075 1079 0 -12.57(-1.15%)
Aug 23, 2010 871.60 1100 1089 1091 0 +3.73(+0.34%)
Aug 20, 2010 863.42 1090 1082 1088 0 -0.93(-0.09%)
Aug 19, 2010 875.66 1099 1083 1089 0 -9.84(-0.90%)
Aug 18, 2010 880.30 1106 1095 1098 0 -1.16(-0.11%)
Aug 17, 2010 876.54 1104 1093 1100 0 +7.24(+0.66%)
Aug 16, 2010 867.61 1096 1085 1092 0 +1.10(+0.10%)
Aug 13, 2010 869.43 1097 1088 1091 0 -2.45(-0.22%)
Aug 12, 2010 866.29 1097 1086 1094 0 +3.91(+0.36%)
Aug 11, 2010 877.67 1101 1088 1090 0 -19.26(-1.74%)
Aug 10, 2010 882.66 1116 1100 1109 0 +1.81(+0.16%)
Aug 09, 2010 882.40 1109 1101 1107 0 +5.07(+0.46%)
Aug 06, 2010 879.44 1104 1092 1102 0 +3.10(+0.28%)
Aug 05, 2010 874.21 1102 1093 1099 0 +0.22(+0.02%)
Aug 04, 2010 872.04 1102 1090 1099 0 +2.12(+0.19%)
Aug 03, 2010 867.28 1102 1088 1097 0 +12.34(+1.14%)
Aug 02, 2010 853.97 1086 1075 1084 0 +18.71(+1.76%)
Jul 30, 2010 843.24 1071 1057 1066 0 -1.40(-0.13%)
Jul 29, 2010 852.24 1080 1064 1067 0 -2.48(-0.23%)
Jul 28, 2010 847.55 1079 1064 1070 0 -3.03(-0.28%)
Jul 27, 2010 848.64 1076 1063 1073 0 +0.12(+0.01%)
Jul 26, 2010 837.65 1076 1058 1073 0 +10.35(+0.97%)
Jul 23, 2010 841.48 1069 1052 1062 0 -6.42(-0.60%)
Jul 22, 2010 844.31 1076 1062 1069 0 +10.69(+1.01%)
Jul 21, 2010 843.81 1072 1047 1058 0 -10.52(-0.98%)
Jul 20, 2010 840.33 1071 1057 1068 0 -3.90(-0.36%)
Jul 19, 2010 851.13 1079 1069 1072 0 +3.12(+0.29%)
Jul 16, 2010 846.52 1086 1067 1069 0 -17.55(-1.61%)
Jul 15, 2010 865.78 1092 1079 1087 0 +4.23(+0.39%)
Jul 14, 2010 855.14 1090 1069 1083 0 +4.89(+0.45%)
Jul 13, 2010 854.57 1085 1074 1078 0 +6.55(+0.61%)
Jul 12, 2010 846.79 1075 1065 1071 0 -0.97(-0.09%)
Jul 09, 2010 849.29 1075 1064 1072 0 -2.72(-0.25%)
Jul 08, 2010 846.92 1078 1064 1075 0 +8.36(+0.78%)
Jul 07, 2010 828.19 1067 1048 1066 0 +15.61(+1.49%)
Jul 06, 2010 826.71 1057 1043 1051 0 +7.09(+0.68%)
Jul 02, 2010 821.14 1051 1039 1044 0 -4.14(-0.40%)
Jul 01, 2010 826.00 1054 1038 1048 0 -1.64(-0.16%)
Jun 30, 2010 828.10 1060 1046 1049 0 -0.41(-0.04%)
Jun 29, 2010 831.08 1060 1039 1050 0 -4.08(-0.39%)
Jun 25, 2010 831.32 1061 1047 1054 0 -2.56(-0.24%)
Jun 24, 2010 836.42 1064 1051 1057 0 -3.98(-0.38%)
Jun 23, 2010 840.13 1065 1053 1061 0 -0.84(-0.08%)
Jun 22, 2010 843.85 1075 1060 1061 0 -2.51(-0.24%)
Jun 21, 2010 849.88 1075 1061 1064 0 -3.66(-0.34%)
Jun 18, 2010 844.93 1074 1063 1068 0 -8.36(-0.78%)
Jun 17, 2010 853.38 1078 1067 1076 0 -0.98(-0.09%)
Jun 16, 2010 849.22 1080 1068 1077 0 +2.26(+0.21%)
Jun 15, 2010 847.25 1075 1064 1075 0 +13.94(+1.31%)
Jun 14, 2010 843.40 1071 1059 1061 0 +2.45(+0.23%)
Jun 11, 2010 1052 1062 1048 1058 0 +11.39(+1.09%)
Jun 10, 2010 819.34 1053 1038 1047 0 +18.76(+1.82%)
Jun 09, 2010 810.29 1038 1024 1028 0 -0.16(-0.02%)
Jun 08, 2010 1023 1030 1017 1028 0 +5.28(+0.52%)
Jun 07, 2010 807.36 1036 1022 1023 0 -2.50(-0.24%)
Jun 04, 2010 802.76 1040 1022 1025 0 -25.78(-2.45%)
Jun 03, 2010 831.06 1057 1046 1051 0 +2.14(+0.20%)
Jun 02, 2010 820.44 1050 1034 1049 0 +16.12(+1.56%)
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.