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 (%)
Jan 14, 2021 2386 2410 2375 2392 0 +16.16(+0.68%)
Jan 13, 2021 2363 2392 2348 2375 0 +88.40(+3.87%)
Dec 23, 2020 2290 2303 2277 2287 0 +5.58(+0.24%)
Dec 22, 2020 2287 2299 2270 2281 0 -12.68(-0.55%)
Dec 21, 2020 2287 2298 2259 2294 0 -29.33(-1.26%)
Dec 18, 2020 2327 2339 2299 2323 0 -4.59(-0.20%)
Dec 17, 2020 2310 2336 2299 2328 0 +27.82(+1.21%)
Dec 16, 2020 2303 2319 2287 2300 0 -0.95(-0.04%)
Dec 15, 2020 2285 2311 2268 2301 0 +23.02(+1.01%)
Dec 14, 2020 2331 2343 2276 2278 0 -48.46(-2.08%)
Dec 11, 2020 2323 2343 2304 2327 0 +0.26(+0.01%)
Dec 10, 2020 2329 2341 2313 2326 0 -1.65(-0.07%)
Dec 09, 2020 2335 2347 2301 2328 0 +15.93(+0.69%)
Dec 08, 2020 2286 2322 2281 2312 0 +23.25(+1.02%)
Dec 07, 2020 2289 2303 2274 2289 0 -3.55(-0.15%)
Dec 04, 2020 2274 2296 2271 2292 0 +22.32(+0.98%)
Dec 03, 2020 2281 2292 2255 2270 0 -12.34(-0.54%)
Dec 02, 2020 2279 2303 2271 2282 0 +15.72(+0.69%)
Dec 01, 2020 2261 2294 2248 2267 0 +23.75(+1.06%)
Nov 30, 2020 2238 2258 2221 2243 0 +12.12(+0.54%)
Nov 27, 2020 2221 2237 2211 2231 0 +17.03(+0.77%)
Nov 25, 2020 2217 2225 2198 2214 0 -2.03(-0.09%)
Nov 24, 2020 2208 2228 2199 2216 0 +6.92(+0.31%)
Nov 23, 2020 2231 2233 2194 2209 0 -20.15(-0.90%)
Nov 20, 2020 2226 2248 2216 2229 0 +4.10(+0.18%)
Nov 19, 2020 2219 2233 2197 2225 0 +13.77(+0.62%)
Nov 18, 2020 2248 2257 2211 2211 0 -26.11(-1.17%)
Nov 17, 2020 2244 2256 2226 2237 0 -21.44(-0.95%)
Nov 16, 2020 2264 2276 2241 2259 0 -5.51(-0.24%)
Nov 13, 2020 2250 2271 2240 2264 0 +25.68(+1.15%)
Nov 12, 2020 2251 2259 2224 2239 0 -22.46(-0.99%)
Nov 11, 2020 2276 2293 2242 2261 0 +2.87(+0.13%)
Nov 10, 2020 2271 2287 2234 2258 0 +21.74(+0.97%)
Nov 09, 2020 2286 2300 2213 2236 0 +27.22(+1.23%)
Nov 06, 2020 2204 2230 2183 2209 0 +9.77(+0.44%)
Nov 05, 2020 2220 2232 2191 2199 0 -9.03(-0.41%)
Nov 04, 2020 2175 2248 2170 2208 0 +72.53(+3.40%)
Nov 03, 2020 2147 2164 2125 2136 0 +15.02(+0.71%)
Nov 02, 2020 2116 2130 2097 2121 0 +33.01(+1.58%)
Oct 30, 2020 2082 2097 2055 2088 0 -2.27(-0.11%)
Oct 29, 2020 2096 2108 2067 2090 0 -8.37(-0.40%)
Oct 28, 2020 2129 2145 2091 2098 0 -59.92(-2.78%)
Oct 27, 2020 2165 2188 2151 2158 0 -37.80(-1.72%)
Oct 26, 2020 2195 2205 2175 2196 0 -7.71(-0.35%)
Oct 23, 2020 2212 2228 2192 2204 0 +3.43(+0.16%)
Oct 22, 2020 2184 2209 2178 2200 0 +19.17(+0.88%)
Oct 21, 2020 2196 2209 2178 2181 0 -25.51(-1.16%)
Oct 20, 2020 2211 2224 2198 2207 0 -2.54(-0.11%)
Oct 19, 2020 2249 2261 2202 2209 0 -28.45(-1.27%)
Oct 16, 2020 2222 2252 2217 2238 0 +28.05(+1.27%)
Oct 15, 2020 2210 2219 2197 2210 0 -23.26(-1.04%)
Oct 14, 2020 2245 2254 2223 2233 0 -5.89(-0.26%)
Oct 13, 2020 2255 2269 2230 2239 0 -33.06(-1.46%)
Oct 12, 2020 2275 2290 2260 2272 0 +2.82(+0.12%)
Oct 09, 2020 2259 2279 2253 2269 0 +20.39(+0.91%)
Oct 08, 2020 2236 2259 2227 2249 0 +28.19(+1.27%)
Oct 07, 2020 2206 2229 2194 2221 0 +24.90(+1.13%)
Oct 06, 2020 2233 2237 2192 2196 0 -36.19(-1.62%)
Oct 05, 2020 2216 2237 2208 2232 0 +24.34(+1.10%)
Oct 02, 2020 2204 2232 2196 2208 0 -9.30(-0.42%)
Oct 01, 2020 2245 2252 2209 2217 0 -18.03(-0.81%)
Sep 30, 2020 2218 2247 2207 2235 0 +25.13(+1.14%)
Sep 29, 2020 2223 2231 2200 2210 0 -3.88(-0.18%)
Sep 28, 2020 2214 2233 2205 2214 0 +8.41(+0.38%)
Sep 25, 2020 2175 2210 2172 2205 0 +22.79(+1.04%)
Sep 24, 2020 2195 2204 2167 2182 0 -20.38(-0.93%)
Sep 23, 2020 2233 2239 2197 2203 0 -11.20(-0.51%)
Sep 22, 2020 2214 2227 2195 2214 0 -8.72(-0.39%)
Sep 21, 2020 2240 2248 2188 2223 0 -43.58(-1.92%)
Sep 18, 2020 2258 2283 2243 2266 0 +10.39(+0.46%)
Sep 17, 2020 2247 2266 2229 2256 0 +7.39(+0.33%)
Sep 16, 2020 2273 2281 2246 2249 0 -8.62(-0.38%)
Sep 15, 2020 2268 2281 2251 2257 0 +14.09(+0.63%)
Sep 14, 2020 2234 2262 2225 2243 0 +18.01(+0.81%)
Sep 11, 2020 2221 2238 2207 2225 0 +22.24(+1.01%)
Sep 10, 2020 2240 2246 2198 2203 0 -36.46(-1.63%)
Sep 09, 2020 2229 2266 2224 2239 0 +27.22(+1.23%)
Sep 08, 2020 2233 2246 2198 2212 0 -10.36(-0.47%)
Sep 04, 2020 2235 2250 2191 2222 0 -10.47(-0.47%)
Sep 03, 2020 2295 2303 2214 2233 0 -54.85(-2.40%)
Sep 02, 2020 2251 2294 2237 2288 0 +37.00(+1.64%)
Sep 01, 2020 2286 2289 2233 2251 0 -29.77(-1.31%)
Aug 31, 2020 2282 2300 2268 2280 0 -4.79(-0.21%)
Aug 28, 2020 2293 2302 2264 2285 0 -4.65(-0.20%)
Aug 27, 2020 2300 2313 2275 2290 0 +16.69(+0.73%)
Aug 26, 2020 2267 2278 2248 2273 0 +0.07(+0.00%)
Aug 25, 2020 2280 2288 2261 2273 0 +0.40(+0.02%)
Aug 24, 2020 2286 2292 2254 2273 0 -0.49(-0.02%)
Aug 21, 2020 2269 2283 2250 2273 0 -1.60(-0.07%)
Aug 20, 2020 2258 2282 2248 2275 0 +13.79(+0.61%)
Aug 19, 2020 2273 2287 2253 2261 0 -4.26(-0.19%)
Aug 18, 2020 2267 2275 2250 2265 0 +4.00(+0.18%)
Aug 17, 2020 2248 2276 2244 2261 0 +22.79(+1.02%)
Aug 14, 2020 2240 2257 2229 2239 0 -10.76(-0.48%)
Aug 13, 2020 2253 2263 2238 2249 0 -16.77(-0.74%)
Aug 12, 2020 2243 2278 2240 2266 0 +41.74(+1.88%)
Aug 11, 2020 2253 2258 2217 2224 0 -12.13(-0.54%)
Aug 10, 2020 2243 2250 2226 2236 0 -5.15(-0.23%)
Aug 07, 2020 2238 2251 2224 2242 0 -1.55(-0.07%)
Aug 06, 2020 2253 2268 2222 2243 0 -4.25(-0.19%)
Aug 05, 2020 2255 2266 2233 2247 0 +8.11(+0.36%)
Aug 04, 2020 2232 2248 2220 2239 0 +0.35(+0.02%)
Aug 03, 2020 2238 2256 2226 2239 0 +23.24(+1.05%)
Jul 31, 2020 2244 2250 2190 2216 0 -28.82(-1.28%)
Jul 30, 2020 2242 2260 2217 2245 0 -18.17(-0.80%)
Jul 29, 2020 2260 2276 2239 2263 0 +5.65(+0.25%)
Jul 28, 2020 2255 2279 2241 2257 0 +16.53(+0.74%)
Jul 27, 2020 2230 2255 2223 2241 0 +6.61(+0.30%)
Jul 24, 2020 2258 2263 2218 2234 0 -25.71(-1.14%)
Jul 23, 2020 2289 2300 2250 2260 0 -22.22(-0.97%)
Jul 22, 2020 2278 2295 2248 2282 0 +18.41(+0.81%)
Jul 21, 2020 2280 2294 2256 2263 0 -11.31(-0.50%)
Jul 20, 2020 2309 2326 2259 2275 0 -8.19(-0.36%)
Jul 17, 2020 2261 2296 2251 2283 0 +35.28(+1.57%)
Jul 16, 2020 2247 2254 2215 2248 0 -4.01(-0.18%)
Jul 15, 2020 2248 2272 2230 2252 0 +37.32(+1.69%)
Jul 14, 2020 2188 2222 2177 2214 0 +28.98(+1.33%)
Jul 13, 2020 2183 2223 2167 2185 0 +18.00(+0.83%)
Jul 10, 2020 2178 2184 2152 2167 0 -9.08(-0.42%)
Jul 09, 2020 2194 2213 2152 2176 0 -16.28(-0.74%)
Jul 08, 2020 2188 2207 2171 2193 0 +7.14(+0.33%)
Jul 07, 2020 2178 2206 2172 2186 0 -13.03(-0.59%)
Jul 06, 2020 2192 2217 2181 2199 0 +20.94(+0.96%)
Jul 02, 2020 2180 2192 2164 2178 0 +13.07(+0.60%)
Jul 01, 2020 2171 2184 2150 2165 0 +12.62(+0.59%)
Jun 30, 2020 2128 2161 2113 2152 0 +18.07(+0.85%)
Jun 29, 2020 2140 2147 2117 2134 0 +13.83(+0.65%)
Jun 26, 2020 2141 2147 2103 2120 0 -25.92(-1.21%)
Jun 25, 2020 2127 2153 2103 2146 0 +24.74(+1.17%)
Jun 24, 2020 2155 2163 2109 2121 0 -49.92(-2.30%)
Jun 23, 2020 2177 2199 2162 2171 0 +1.37(+0.06%)
Jun 22, 2020 2167 2178 2148 2170 0 -1.48(-0.07%)
Jun 19, 2020 2187 2195 2154 2171 0 +10.50(+0.49%)
Jun 18, 2020 2158 2178 2142 2161 0 -14.70(-0.68%)
Jun 17, 2020 2186 2196 2165 2175 0 +8.84(+0.41%)
Jun 16, 2020 2159 2193 2131 2167 0 +65.92(+3.14%)
Jun 15, 2020 2094 2119 2068 2101 0 -3.36(-0.16%)
Jun 12, 2020 2124 2133 2075 2104 0 +10.31(+0.49%)
Jun 11, 2020 2202 2208 2088 2094 0 -110.45(-5.01%)
Jun 10, 2020 2204 2231 2192 2204 0 +14.53(+0.66%)
Jun 09, 2020 2210 2227 2185 2190 0 -5.40(-0.25%)
Jun 08, 2020 2169 2202 2158 2195 0 +7.31(+0.33%)
Jun 05, 2020 2190 2213 2172 2188 0 +7.67(+0.35%)
Jun 04, 2020 2189 2213 2167 2180 0 -26.28(-1.19%)
Jun 03, 2020 2211 2221 2183 2206 0 -6.07(-0.27%)
Jun 02, 2020 2195 2215 2179 2212 0 +10.94(+0.50%)
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.