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 31, 2016 1720 1726 1705 1715 0 -2.79(-0.16%)
May 27, 2016 1718 1718 1718 1718 0 +2.75(+0.16%)
May 26, 2016 1711 1721 1708 1715 0 +2.13(+0.12%)
May 25, 2016 1711 1721 1703 1713 0 +14.24(+0.84%)
May 24, 2016 1687 1705 1686 1699 0 +17.69(+1.05%)
May 23, 2016 1687 1692 1675 1681 0 +1.39(+0.08%)
May 20, 2016 1672 1686 1669 1680 0 +13.81(+0.83%)
May 19, 2016 1668 1674 1653 1666 0 -15.67(-0.93%)
May 18, 2016 1680 1692 1671 1682 0 +1.52(+0.09%)
May 17, 2016 1691 1698 1671 1680 0 -14.73(-0.87%)
May 16, 2016 1671 1698 1668 1695 0 +20.22(+1.21%)
May 13, 2016 1677 1688 1671 1675 0 -4.21(-0.25%)
May 12, 2016 1690 1693 1669 1679 0 -2.80(-0.17%)
May 11, 2016 1687 1695 1679 1682 0 -14.97(-0.88%)
May 10, 2016 1692 1701 1683 1697 0 +12.97(+0.77%)
May 09, 2016 1674 1691 1672 1684 0 +17.18(+1.03%)
May 06, 2016 1663 1672 1651 1667 0 -7.54(-0.45%)
May 05, 2016 1666 1679 1661 1674 0 +0.73(+0.04%)
May 04, 2016 1678 1686 1667 1673 0 -20.91(-1.23%)
May 03, 2016 1698 1707 1684 1694 0 -0.45(-0.03%)
May 02, 2016 1688 1700 1680 1695 0 +10.82(+0.64%)
Apr 29, 2016 1697 1700 1673 1684 0 -19.29(-1.13%)
Apr 28, 2016 1700 1716 1687 1703 0 -8.40(-0.49%)
Apr 27, 2016 1713 1721 1702 1712 0 -1.15(-0.07%)
Apr 26, 2016 1716 1724 1705 1713 0 -7.36(-0.43%)
Apr 25, 2016 1720 1725 1710 1720 0 +0.11(+0.01%)
Apr 22, 2016 1716 1726 1709 1720 0 +1.92(+0.11%)
Apr 21, 2016 1712 1727 1707 1718 0 +2.16(+0.13%)
Apr 20, 2016 1712 1726 1703 1716 0 +4.64(+0.27%)
Apr 19, 2016 1707 1726 1699 1711 0 +13.66(+0.80%)
Apr 18, 2016 1683 1704 1678 1698 0 +13.22(+0.78%)
Apr 15, 2016 1684 1691 1674 1684 0 -2.00(-0.12%)
Apr 14, 2016 1681 1693 1674 1686 0 +8.57(+0.51%)
Apr 13, 2016 1665 1682 1658 1678 0 +15.91(+0.96%)
Apr 12, 2016 1651 1670 1644 1662 0 +9.54(+0.58%)
Apr 11, 2016 1665 1670 1650 1652 0 -7.84(-0.47%)
Apr 08, 2016 1669 1674 1653 1660 0 -2.81(-0.17%)
Apr 07, 2016 1661 1674 1653 1663 0 -7.45(-0.45%)
Apr 06, 2016 1634 1674 1630 1671 0 +43.19(+2.65%)
Apr 05, 2016 1622 1640 1612 1627 0 +0.72(+0.04%)
Apr 04, 2016 1621 1635 1614 1627 0 +18.59(+1.16%)
Apr 01, 2016 1581 1613 1578 1608 0 +9.15(+0.57%)
Mar 31, 2016 1606 1613 1593 1599 0 -8.16(-0.51%)
Mar 30, 2016 1609 1617 1602 1607 0 +2.88(+0.18%)
Mar 29, 2016 1584 1608 1577 1604 0 +17.15(+1.08%)
Mar 28, 2016 1594 1600 1582 1587 0 -4.00(-0.25%)
Mar 24, 2016 1591 1591 1591 1591 0 -4.77(-0.30%)
Mar 23, 2016 1603 1612 1588 1596 0 -5.25(-0.33%)
Mar 22, 2016 1585 1607 1582 1601 0 +7.48(+0.47%)
Mar 21, 2016 1586 1599 1579 1594 0 +6.15(+0.39%)
Mar 18, 2016 1578 1593 1569 1587 0 +4.73(+0.30%)
Mar 17, 2016 1587 1598 1566 1583 0 -6.37(-0.40%)
Mar 16, 2016 1590 1601 1575 1589 0 -5.33(-0.33%)
Mar 15, 2016 1602 1608 1583 1594 0 -18.54(-1.15%)
Mar 14, 2016 1618 1623 1607 1613 0 -8.29(-0.51%)
Mar 11, 2016 1605 1625 1600 1621 0 +25.84(+1.62%)
Mar 10, 2016 1607 1615 1585 1595 0 -0.12(-0.01%)
Mar 09, 2016 1597 1602 1584 1595 0 +8.19(+0.52%)
Mar 08, 2016 1591 1599 1582 1587 0 -6.33(-0.40%)
Mar 07, 2016 1576 1599 1570 1594 0 +7.46(+0.47%)
Mar 04, 2016 1585 1595 1576 1586 0 -3.24(-0.20%)
Mar 03, 2016 1584 1594 1571 1589 0 -9.16(-0.57%)
Mar 02, 2016 1590 1603 1582 1599 0 +3.42(+0.21%)
Mar 01, 2016 1583 1596 1568 1595 0 +30.88(+1.97%)
Feb 29, 2016 1575 1585 1561 1564 0 -19.96(-1.26%)
Feb 26, 2016 1602 1606 1579 1584 0 -13.38(-0.84%)
Feb 25, 2016 1578 1601 1573 1598 0 +25.84(+1.64%)
Feb 24, 2016 1549 1574 1540 1572 0 +1.40(+0.09%)
Feb 23, 2016 1581 1589 1568 1570 0 -14.71(-0.93%)
Feb 22, 2016 1578 1591 1574 1585 0 +9.66(+0.61%)
Feb 19, 2016 1569 1583 1561 1575 0 -0.11(-0.01%)
Feb 18, 2016 1577 1592 1565 1576 0 +1.52(+0.10%)
Feb 17, 2016 1572 1583 1561 1574 0 +5.31(+0.34%)
Feb 16, 2016 1560 1576 1551 1569 0 +20.20(+1.30%)
Feb 12, 2016 1548 1548 1548 1548 0 +12.30(+0.80%)
Feb 11, 2016 1535 1548 1520 1536 0 -14.00(-0.90%)
Feb 10, 2016 1551 1564 1545 1550 0 +1.82(+0.12%)
Feb 09, 2016 1534 1560 1528 1548 0 -0.10(-0.01%)
Feb 08, 2016 1539 1565 1525 1548 0 -8.81(-0.57%)
Feb 05, 2016 1571 1579 1546 1557 0 -21.02(-1.33%)
Feb 04, 2016 1582 1596 1563 1578 0 -23.86(-1.49%)
Feb 03, 2016 1600 1612 1569 1602 0 +8.61(+0.54%)
Feb 02, 2016 1602 1611 1583 1594 0 -22.68(-1.40%)
Feb 01, 2016 1609 1628 1594 1616 0 -7.51(-0.46%)
Jan 29, 2016 1598 1627 1591 1624 0 +30.61(+1.92%)
Jan 28, 2016 1622 1626 1575 1593 0 -27.59(-1.70%)
Jan 27, 2016 1627 1647 1604 1621 0 -16.25(-0.99%)
Jan 26, 2016 1616 1641 1606 1637 0 +31.14(+1.94%)
Jan 25, 2016 1617 1628 1601 1606 0 -12.93(-0.80%)
Jan 22, 2016 1619 1628 1607 1619 0 +26.67(+1.68%)
Jan 21, 2016 1596 1606 1575 1592 0 -5.73(-0.36%)
Jan 20, 2016 1587 1616 1564 1598 0 -11.14(-0.69%)
Jan 19, 2016 1621 1631 1594 1609 0 +15.23(+0.96%)
Jan 15, 2016 1594 1594 1594 1594 0 -35.04(-2.15%)
Jan 14, 2016 1597 1638 1590 1629 0 +36.84(+2.31%)
Jan 13, 2016 1627 1635 1589 1592 0 -27.89(-1.72%)
Jan 12, 2016 1622 1631 1601 1620 0 +9.43(+0.59%)
Jan 11, 2016 1623 1628 1589 1610 0 -6.65(-0.41%)
Jan 08, 2016 1649 1653 1613 1617 0 -23.93(-1.46%)
Jan 07, 2016 1643 1661 1633 1641 0 -28.01(-1.68%)
Jan 06, 2016 1663 1681 1657 1669 0 -19.41(-1.15%)
Jan 05, 2016 1677 1696 1673 1688 0 +11.87(+0.71%)
Jan 04, 2016 1684 1688 1656 1677 0 -25.20(-1.48%)
Dec 31, 2015 1702 1702 1702 1702 0 -24.62(-1.43%)
Dec 30, 2015 1733 1739 1723 1726 0 -7.07(-0.41%)
Dec 29, 2015 1724 1738 1722 1733 0 +19.42(+1.13%)
Dec 28, 2015 1716 1720 1708 1714 0 -3.42(-0.20%)
Dec 24, 2015 1717 1717 1717 1717 0 -1.84(-0.11%)
Dec 23, 2015 1707 1724 1704 1719 0 +21.03(+1.24%)
Dec 22, 2015 1696 1703 1682 1698 0 +8.58(+0.51%)
Dec 21, 2015 1697 1705 1676 1690 0 +7.05(+0.42%)
Dec 18, 2015 1699 1705 1681 1683 0 -23.84(-1.40%)
Dec 17, 2015 1726 1732 1705 1706 0 -22.07(-1.28%)
Dec 16, 2015 1720 1732 1699 1729 0 +21.07(+1.23%)
Dec 15, 2015 1699 1720 1694 1707 0 +23.73(+1.41%)
Dec 14, 2015 1678 1689 1662 1684 0 +6.01(+0.36%)
Dec 11, 2015 1687 1695 1674 1678 0 -18.23(-1.07%)
Dec 10, 2015 1694 1710 1685 1696 0 +9.19(+0.54%)
Dec 09, 2015 1699 1710 1680 1687 0 -15.31(-0.90%)
Dec 08, 2015 1698 1714 1690 1702 0 -9.94(-0.58%)
Dec 07, 2015 1717 1725 1703 1712 0 -3.19(-0.19%)
Dec 04, 2015 1688 1719 1685 1715 0 +33.70(+2.00%)
Dec 03, 2015 1711 1714 1676 1681 0 -25.59(-1.50%)
Dec 02, 2015 1725 1734 1703 1707 0 -16.61(-0.96%)
Dec 01, 2015 1711 1729 1698 1724 0 +26.92(+1.59%)
Nov 30, 2015 1713 1716 1694 1697 0 -13.70(-0.80%)
Nov 27, 2015 1715 1721 1706 1710 0 +0.90(+0.05%)
Nov 25, 2015 1710 1710 1710 1710 0 +10.16(+0.60%)
Nov 24, 2015 1687 1707 1684 1699 0 -0.90(-0.05%)
Nov 23, 2015 1700 1707 1695 1700 0 -16.02(-0.93%)
Nov 20, 2015 1719 1724 1713 1716 0 +2.01(+0.12%)
Nov 19, 2015 1723 1728 1705 1714 0 -10.40(-0.60%)
Nov 18, 2015 1707 1728 1701 1725 0 +26.90(+1.58%)
Nov 17, 2015 1698 1715 1691 1698 0 +5.00(+0.30%)
Nov 16, 2015 1681 1696 1673 1693 0 +17.56(+1.05%)
Nov 13, 2015 1672 1689 1667 1675 0 -6.68(-0.40%)
Nov 12, 2015 1696 1703 1681 1682 0 -27.17(-1.59%)
Nov 11, 2015 1719 1727 1704 1709 0 -1.88(-0.11%)
Nov 10, 2015 1704 1717 1697 1711 0 +2.13(+0.12%)
Nov 09, 2015 1715 1720 1699 1709 0 -20.57(-1.19%)
Nov 06, 2015 1731 1736 1707 1729 0 -21.06(-1.20%)
Nov 05, 2015 1757 1761 1740 1750 0 +2.61(+0.15%)
Nov 04, 2015 1763 1767 1740 1748 0 -11.18(-0.64%)
Nov 03, 2015 1760 1766 1746 1759 0 -7.77(-0.44%)
Nov 02, 2015 1753 1774 1746 1767 0 +21.12(+1.21%)
Oct 30, 2015 1763 1773 1744 1746 0 -13.22(-0.75%)
Oct 29, 2015 1746 1777 1738 1759 0 -13.10(-0.74%)
Oct 28, 2015 1765 1784 1747 1772 0 +25.82(+1.48%)
Oct 27, 2015 1739 1759 1732 1746 0 +7.58(+0.44%)
Oct 26, 2015 1737 1751 1729 1739 0 -4.35(-0.25%)
Oct 23, 2015 1727 1754 1721 1743 0 +24.90(+1.45%)
Oct 22, 2015 1706 1726 1686 1718 0 +18.84(+1.11%)
Oct 21, 2015 1717 1723 1682 1699 0 -12.76(-0.75%)
Oct 20, 2015 1736 1739 1704 1712 0 -27.45(-1.58%)
Oct 19, 2015 1740 1747 1725 1739 0 -5.31(-0.30%)
Oct 16, 2015 1733 1746 1725 1745 0 +18.83(+1.09%)
Oct 15, 2015 1692 1728 1688 1726 0 +42.89(+2.55%)
Oct 14, 2015 1688 1705 1677 1683 0 +0.86(+0.05%)
Oct 13, 2015 1688 1706 1674 1682 0 -15.90(-0.94%)
Oct 12, 2015 1685 1707 1679 1698 0 -1.78(-0.10%)
Oct 09, 2015 1692 1710 1683 1700 0 +7.35(+0.43%)
Oct 08, 2015 1679 1696 1666 1692 0 +6.44(+0.38%)
Oct 07, 2015 1679 1698 1659 1686 0 +4.71(+0.28%)
Oct 06, 2015 1706 1712 1662 1681 0 -27.52(-1.61%)
Oct 05, 2015 1708 1721 1694 1709 0 +13.16(+0.78%)
Oct 02, 2015 1649 1699 1640 1696 0 +33.93(+2.04%)
Oct 01, 2015 1656 1670 1636 1662 0 +9.51(+0.58%)
Sep 30, 2015 1653 1662 1635 1652 0 +26.83(+1.65%)
Sep 29, 2015 1614 1644 1606 1625 0 +11.78(+0.73%)
Sep 28, 2015 1651 1658 1601 1614 0 -37.17(-2.25%)
Sep 25, 2015 1697 1700 1640 1651 0 -25.31(-1.51%)
Sep 24, 2015 1674 1686 1656 1676 0 -6.54(-0.39%)
Sep 23, 2015 1686 1697 1673 1683 0 -0.22(-0.01%)
Sep 22, 2015 1679 1692 1664 1683 0 -25.69(-1.50%)
Sep 21, 2015 1735 1744 1699 1709 0 -14.20(-0.82%)
Sep 18, 2015 1728 1748 1714 1723 0 -20.90(-1.20%)
Sep 17, 2015 1722 1768 1719 1744 0 +16.67(+0.97%)
Sep 16, 2015 1717 1732 1707 1727 0 +15.39(+0.90%)
Sep 15, 2015 1700 1717 1692 1712 0 +17.37(+1.03%)
Sep 14, 2015 1697 1705 1684 1694 0 -8.02(-0.47%)
Sep 11, 2015 1685 1703 1676 1702 0 +9.91(+0.59%)
Sep 10, 2015 1682 1704 1676 1692 0 +13.40(+0.80%)
Sep 09, 2015 1724 1726 1675 1679 0 -24.13(-1.42%)
Sep 08, 2015 1689 1707 1674 1703 0 +46.54(+2.81%)
Sep 04, 2015 1657 1657 1657 1657 0 -27.97(-1.66%)
Sep 03, 2015 1704 1711 1678 1685 0 -4.75(-0.28%)
Sep 02, 2015 1682 1692 1667 1689 0 +30.63(+1.85%)
Sep 01, 2015 1668 1679 1650 1659 0 -42.61(-2.50%)
Aug 31, 2015 1720 1728 1695 1701 0 -20.75(-1.20%)
Aug 28, 2015 1725 1737 1707 1722 0 -13.46(-0.78%)
Aug 27, 2015 1721 1743 1705 1735 0 +32.81(+1.93%)
Aug 26, 2015 1689 1707 1648 1703 0 +54.38(+3.30%)
Aug 25, 2015 1726 1729 1645 1648 0 -23.57(-1.41%)
Aug 24, 2015 1664 1725 1561 1672 0 -62.74(-3.62%)
Aug 21, 2015 1770 1786 1734 1735 0 -53.54(-2.99%)
Aug 20, 2015 1805 1817 1786 1788 0 -24.84(-1.37%)
Aug 19, 2015 1812 1825 1798 1813 0 -7.98(-0.44%)
Aug 18, 2015 1820 1829 1814 1821 0 -2.66(-0.15%)
Aug 17, 2015 1805 1825 1799 1824 0 +11.19(+0.62%)
Aug 14, 2015 1806 1816 1798 1812 0 +3.41(+0.19%)
Aug 13, 2015 1812 1819 1799 1809 0 -2.74(-0.15%)
Aug 12, 2015 1803 1813 1784 1812 0 -7.79(-0.43%)
Aug 11, 2015 1824 1830 1811 1820 0 -14.74(-0.80%)
Aug 10, 2015 1824 1841 1822 1834 0 +17.67(+0.97%)
Aug 07, 2015 1816 1821 1798 1817 0 -5.79(-0.32%)
Aug 06, 2015 1850 1853 1816 1822 0 -20.31(-1.10%)
Aug 05, 2015 1842 1853 1835 1843 0 +7.86(+0.43%)
Aug 04, 2015 1845 1848 1829 1835 0 -4.55(-0.25%)
Aug 03, 2015 1847 1849 1827 1839 0 -0.92(-0.05%)
Jul 31, 2015 1842 1857 1833 1840 0 +9.87(+0.54%)
Jul 30, 2015 1826 1837 1814 1830 0 +3.89(+0.21%)
Jul 29, 2015 1824 1841 1817 1827 0 +8.32(+0.46%)
Jul 28, 2015 1808 1822 1796 1818 0 +21.89(+1.22%)
Jul 27, 2015 1804 1809 1785 1796 0 -66.29(-3.56%)
Jul 24, 2015 1884 1889 1857 1863 0 -24.39(-1.29%)
Jul 23, 2015 1901 1906 1880 1887 0 +2.31(+0.12%)
Jul 22, 2015 1884 1897 1866 1885 0 -7.50(-0.40%)
Jul 21, 2015 1904 1908 1885 1892 0 -18.37(-0.96%)
Jul 20, 2015 1915 1920 1903 1911 0 +5.75(+0.30%)
Jul 17, 2015 1902 1910 1895 1905 0 -4.30(-0.23%)
Jul 16, 2015 1908 1916 1904 1909 0 +12.93(+0.68%)
Jul 15, 2015 1903 1913 1889 1896 0 -13.20(-0.69%)
Jul 14, 2015 1898 1912 1890 1909 0 +15.48(+0.82%)
Jul 13, 2015 1893 1903 1886 1894 0 +16.22(+0.86%)
Jul 10, 2015 1879 1886 1867 1878 0 +40.77(+2.22%)
Jul 09, 2015 1850 1857 1835 1837 0 +14.56(+0.80%)
Jul 08, 2015 1832 1838 1818 1822 0 -17.10(-0.93%)
Jul 07, 2015 1825 1843 1806 1839 0 +15.69(+0.86%)
Jul 06, 2015 1814 1836 1806 1824 0 -11.53(-0.63%)
Jul 02, 2015 1835 1835 1835 1835 0 +3.32(+0.18%)
Jul 01, 2015 1826 1839 1817 1832 0 +15.63(+0.86%)
Jun 30, 2015 1836 1837 1807 1816 0 -4.55(-0.25%)
Jun 29, 2015 1842 1852 1819 1821 0 -37.84(-2.04%)
Jun 26, 2015 1861 1871 1849 1859 0 +2.76(+0.15%)
Jun 25, 2015 1861 1873 1851 1856 0 -2.91(-0.16%)
Jun 24, 2015 1863 1872 1860 1859 0 -11.04(-0.59%)
Jun 23, 2015 1872 1881 1865 1870 0 +3.75(+0.20%)
Jun 22, 2015 1868 1880 1862 1866 0 +19.10(+1.03%)
Jun 19, 2015 1850 1859 1843 1847 0 -9.58(-0.52%)
Jun 18, 2015 1841 1868 1837 1857 0 +17.96(+0.98%)
Jun 17, 2015 1837 1846 1826 1839 0 -1.08(-0.06%)
Jun 16, 2015 1832 1844 1823 1840 0 +12.70(+0.70%)
Jun 15, 2015 1823 1832 1812 1827 0 -18.99(-1.03%)
Jun 12, 2015 1852 1859 1836 1846 0 -19.52(-1.05%)
Jun 11, 2015 1858 1873 1850 1866 0 +13.23(+0.71%)
Jun 10, 2015 1841 1860 1834 1852 0 +23.14(+1.27%)
Jun 09, 2015 1831 1837 1814 1829 0 +1.53(+0.08%)
Jun 08, 2015 1831 1839 1823 1828 0 -7.47(-0.41%)
Jun 05, 2015 1833 1842 1822 1835 0 -14.01(-0.76%)
Jun 04, 2015 1855 1872 1843 1849 0 -12.79(-0.69%)
Jun 03, 2015 1864 1873 1856 1862 0 +6.97(+0.38%)
Jun 02, 2015 1859 1865 1845 1855 0 -3.10(-0.17%)
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.