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

Health Care Plans Sector (CIX: MSECTOR522 )

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 29, 2009 1035 1042 1001 1024 0 -8.88(-0.86%)
May 28, 2009 1029 1064 1019 1033 0 +7.92(+0.77%)
May 27, 2009 1021 1045 1010 1025 0 +3.49(+0.34%)
May 26, 2009 985.79 1029 970.31 1021 0 +30.70(+3.10%)
May 25, 2009 1010 1022 982.78 990.50 0 +0.00(+0.00%)
May 22, 2009 1010 1022 982.78 990.50 0 -19.75(-1.95%)
May 21, 2009 1023 1058 998.98 1010 0 -25.62(-2.47%)
May 20, 2009 1041 1066 1021 1036 0 +6.09(+0.59%)
May 19, 2009 1043 1063 1024 1030 0 -17.06(-1.63%)
May 18, 2009 1045 1052 1004 1047 0 +13.14(+1.27%)
May 15, 2009 1041 1078 1022 1034 0 -10.76(-1.03%)
May 14, 2009 1034 1058 1011 1044 0 +11.92(+1.15%)
May 13, 2009 1019 1056 999.29 1033 0 +1.93(+0.19%)
May 12, 2009 1030 1050 1000 1031 0 -9.44(-0.91%)
May 11, 2009 1071 1081 1029 1040 0 -49.48(-4.54%)
May 08, 2009 1078 1112 1069 1090 0 +33.52(+3.17%)
May 07, 2009 987.06 1078 981.80 1056 0 +73.75(+7.51%)
May 06, 2009 978.55 991.95 954.89 982.26 0 +9.29(+0.96%)
May 05, 2009 930.11 983.63 925.27 972.97 0 +42.82(+4.60%)
May 04, 2009 914.22 931.53 908.33 930.15 0 +24.34(+2.69%)
May 01, 2009 917.59 922.89 892.06 905.81 0 -10.38(-1.13%)
Apr 30, 2009 936.71 952.30 905.69 916.20 0 -9.56(-1.03%)
Apr 29, 2009 926.60 949.45 898.95 925.76 0 -4.57(-0.49%)
Apr 28, 2009 898.37 958.01 891.22 930.33 0 +29.85(+3.31%)
Apr 27, 2009 908.75 925.55 884.55 900.48 0 +0.33(+0.04%)
Apr 24, 2009 911.14 924.72 881.52 900.15 0 -3.97(-0.44%)
Apr 23, 2009 914.07 931.20 868.20 904.12 0 -7.38(-0.81%)
Apr 22, 2009 905.07 935.29 884.99 911.50 0 +1.32(+0.14%)
Apr 21, 2009 954.39 971.27 886.18 910.18 0 -19.94(-2.14%)
Apr 20, 2009 927.39 962.66 912.69 930.12 0 -16.64(-1.76%)
Apr 17, 2009 954.98 962.26 911.01 946.76 0 -7.09(-0.74%)
Apr 16, 2009 982.29 1005 927.03 953.85 0 -24.56(-2.51%)
Apr 15, 2009 952.03 999.53 933.76 978.41 0 +23.01(+2.41%)
Apr 14, 2009 955.60 972.17 933.34 955.40 0 -11.37(-1.18%)
Apr 13, 2009 952.08 978.86 931.96 966.77 0 +37.24(+4.01%)
Apr 10, 2009 916.17 936.67 898.81 929.52 0 +0.00(+0.00%)
Apr 09, 2009 916.17 936.67 898.81 929.52 0 +34.59(+3.86%)
Apr 08, 2009 922.88 940.05 876.38 894.94 0 -9.05(-1.00%)
Apr 07, 2009 854.76 922.95 824.67 903.99 0 +32.37(+3.71%)
Apr 06, 2009 832.52 891.40 828.19 871.62 0 +27.09(+3.21%)
Apr 03, 2009 870.50 887.40 827.87 844.53 0 -25.95(-2.98%)
Apr 02, 2009 859.67 890.15 848.28 870.48 0 +29.71(+3.53%)
Apr 01, 2009 832.85 854.70 805.10 840.77 0 -3.64(-0.43%)
Mar 31, 2009 824.55 869.27 816.80 844.41 0 +27.77(+3.40%)
Mar 30, 2009 816.45 833.21 795.62 816.63 0 -21.16(-2.53%)
Mar 27, 2009 852.27 860.46 827.12 837.79 0 -24.85(-2.88%)
Mar 26, 2009 839.25 872.65 831.77 862.64 0 +27.91(+3.34%)
Mar 25, 2009 832.54 850.01 812.24 834.73 0 +10.57(+1.28%)
Mar 24, 2009 845.03 861.82 821.86 824.15 0 -37.56(-4.36%)
Mar 23, 2009 828.67 862.87 825.22 861.72 0 +54.09(+6.70%)
Mar 20, 2009 838.24 844.45 793.94 807.63 0 -25.43(-3.05%)
Mar 19, 2009 871.21 882.41 821.88 833.06 0 -27.13(-3.15%)
Mar 18, 2009 830.94 886.83 825.11 860.20 0 +24.18(+2.89%)
Mar 17, 2009 815.55 842.12 792.03 836.01 0 +28.98(+3.59%)
Mar 16, 2009 838.99 850.11 804.21 807.03 0 -24.20(-2.91%)
Mar 13, 2009 802.28 845.83 793.92 831.24 0 +33.54(+4.20%)
Mar 12, 2009 741.11 807.47 732.88 797.70 0 +56.62(+7.64%)
Mar 11, 2009 761.01 789.55 729.72 741.08 0 -14.42(-1.91%)
Mar 10, 2009 698.85 760.44 695.46 755.51 0 +64.02(+9.26%)
Mar 09, 2009 685.76 713.04 663.55 691.49 0 -1.78(-0.26%)
Mar 06, 2009 665.00 705.31 651.11 693.27 0 +35.07(+5.33%)
Mar 05, 2009 706.81 718.34 651.14 658.20 0 -60.62(-8.43%)
Mar 04, 2009 699.77 741.92 686.34 718.81 0 +31.16(+4.53%)
Mar 03, 2009 702.26 735.74 660.51 687.66 0 -3.20(-0.46%)
Mar 02, 2009 765.62 769.78 676.21 690.85 0 -89.40(-11.46%)
Feb 27, 2009 795.54 829.05 771.26 780.25 0 -18.67(-2.34%)
Feb 26, 2009 909.28 912.24 777.80 798.92 0 -105.44(-11.66%)
Feb 25, 2009 952.45 953.63 890.84 904.36 0 -50.00(-5.24%)
Feb 24, 2009 925.48 967.10 917.78 954.37 0 +30.25(+3.27%)
Feb 23, 2009 1005 1014 900.88 924.12 0 -115.59(-11.12%)
Feb 20, 2009 1040 1057 1011 1040 0 -16.74(-1.58%)
Feb 19, 2009 1063 1091 1047 1056 0 +5.52(+0.53%)
Feb 18, 2009 1060 1067 1029 1051 0 -6.87(-0.65%)
Feb 17, 2009 1063 1083 1030 1058 0 -37.05(-3.38%)
Feb 16, 2009 1108 1118 1082 1095 0 +0.00(+0.00%)
Feb 13, 2009 1108 1118 1082 1095 0 -15.23(-1.37%)
Feb 12, 2009 1065 1119 1043 1110 0 +20.03(+1.84%)
Feb 11, 2009 1068 1103 1054 1090 0 +11.91(+1.10%)
Feb 10, 2009 1131 1144 1069 1078 0 -61.40(-5.39%)
Feb 09, 2009 1131 1151 1113 1140 0 +13.08(+1.16%)
Feb 06, 2009 1107 1143 1099 1126 0 +16.49(+1.49%)
Feb 05, 2009 1075 1123 1072 1110 0 +29.10(+2.69%)
Feb 04, 2009 1105 1115 1069 1081 0 -21.42(-1.94%)
Feb 03, 2009 1082 1117 1054 1102 0 +30.46(+2.84%)
Feb 02, 2009 1022 1091 1014 1072 0 +35.28(+3.40%)
Jan 30, 2009 1061 1068 1019 1037 0 -24.46(-2.31%)
Jan 29, 2009 1095 1097 1055 1061 0 -44.44(-4.02%)
Jan 28, 2009 1078 1129 1067 1105 0 +47.45(+4.48%)
Jan 27, 2009 1021 1072 1012 1058 0 +43.71(+4.31%)
Jan 26, 2009 1013 1041 996.90 1014 0 +7.62(+0.76%)
Jan 23, 2009 963.75 1023 930.63 1007 0 +27.79(+2.84%)
Jan 22, 2009 926.08 991.44 918.28 978.88 0 +50.90(+5.49%)
Jan 21, 2009 898.10 932.34 882.91 927.97 0 +38.34(+4.31%)
Jan 20, 2009 935.04 953.29 884.53 889.63 0 -100.37(-10.14%)
Jan 19, 2009 971.00 997.12 958.30 990.00 0 +51.41(+5.48%)
Jan 16, 2009 932.00 951.41 912.08 938.59 0 +22.74(+2.48%)
Jan 15, 2009 898.50 927.61 875.54 915.85 0 +16.86(+1.88%)
Jan 14, 2009 922.41 929.11 882.49 898.98 0 -43.28(-4.59%)
Jan 13, 2009 930.99 977.82 914.44 942.27 0 -26.50(-2.74%)
Jan 12, 2009 997.21 1010 954.57 968.76 0 -34.63(-3.45%)
Jan 09, 2009 1022 1030 986.22 1003 0 -17.74(-1.74%)
Jan 08, 2009 1005 1032 991.25 1021 0 +10.48(+1.04%)
Jan 07, 2009 1011 1033 986.05 1011 0 -15.56(-1.52%)
Jan 06, 2009 1034 1051 994.21 1026 0 -5.64(-0.55%)
Jan 05, 2009 1025 1047 999.86 1032 0 +0.26(+0.03%)
Jan 02, 2009 1001 1038 990.36 1032 0 +32.97(+3.30%)
Jan 01, 2009 1014 1028 978.92 998.62 0 +0.00(+0.00%)
Dec 31, 2008 1014 1028 978.92 998.62 0 -14.73(-1.45%)
Dec 30, 2008 959.55 1016 956.75 1013 0 +59.76(+6.27%)
Dec 29, 2008 968.01 971.74 933.48 953.59 0 -14.15(-1.46%)
Dec 26, 2008 960.35 975.09 952.93 967.74 0 +13.71(+1.44%)
Dec 25, 2008 952.42 967.97 934.12 954.03 0 +0.00(+0.00%)
Dec 24, 2008 952.42 967.97 934.12 954.03 0 +2.77(+0.29%)
Dec 23, 2008 957.07 977.71 942.76 951.25 0 +2.65(+0.28%)
Dec 22, 2008 977.97 993.73 923.30 948.60 0 -32.54(-3.32%)
Dec 19, 2008 944.12 998.59 929.46 981.14 0 +43.73(+4.67%)
Dec 18, 2008 908.60 949.89 885.37 937.41 0 +35.26(+3.91%)
Dec 17, 2008 898.97 928.43 880.54 902.15 0 -11.36(-1.24%)
Dec 16, 2008 865.90 924.70 850.08 913.51 0 +39.78(+4.55%)
Dec 15, 2008 866.42 896.34 846.75 873.74 0 +16.07(+1.87%)
Dec 12, 2008 833.21 869.07 820.28 857.66 0 +2.97(+0.35%)
Dec 11, 2008 809.36 882.81 804.46 854.69 0 +39.34(+4.83%)
Dec 10, 2008 807.78 834.29 791.31 815.35 0 +14.42(+1.80%)
Dec 09, 2008 821.97 854.72 782.55 800.93 0 -27.84(-3.36%)
Dec 08, 2008 833.56 851.90 807.78 828.77 0 +11.69(+1.43%)
Dec 05, 2008 753.40 823.52 731.49 817.08 0 +52.70(+6.89%)
Dec 04, 2008 765.87 796.71 749.08 764.38 0 -13.18(-1.70%)
Dec 03, 2008 755.60 784.71 731.02 777.56 0 +9.89(+1.29%)
Dec 02, 2008 768.75 795.94 730.25 767.67 0 +6.85(+0.90%)
Dec 01, 2008 804.88 827.86 758.26 760.83 0 -44.39(-5.51%)
Nov 28, 2008 793.02 818.22 787.79 805.21 0 +7.79(+0.98%)
Nov 27, 2008 757.50 805.60 740.61 797.43 0 +0.00(+0.00%)
Nov 26, 2008 757.50 805.60 740.61 797.43 0 +20.58(+2.65%)
Nov 25, 2008 748.13 787.26 731.56 776.85 0 +47.76(+6.55%)
Nov 24, 2008 677.07 746.95 665.20 729.09 0 +63.10(+9.48%)
Nov 21, 2008 664.76 680.49 589.75 665.98 0 +14.21(+2.18%)
Nov 20, 2008 713.57 738.97 640.64 651.77 0 -69.22(-9.60%)
Nov 19, 2008 771.93 793.93 717.49 720.99 0 -55.48(-7.15%)
Nov 18, 2008 759.91 794.85 741.75 776.48 0 +7.79(+1.01%)
Nov 17, 2008 787.62 810.19 762.18 768.69 0 -32.50(-4.06%)
Nov 14, 2008 805.37 851.53 792.69 801.19 0 -20.42(-2.49%)
Nov 13, 2008 779.44 829.70 729.44 821.62 0 +40.27(+5.15%)
Nov 12, 2008 811.30 821.49 776.17 781.35 0 -42.27(-5.13%)
Nov 11, 2008 853.10 860.10 802.13 823.61 0 -41.45(-4.79%)
Nov 10, 2008 898.64 908.97 850.12 865.07 0 -23.23(-2.62%)
Nov 07, 2008 882.07 905.25 863.24 888.30 0 +12.59(+1.44%)
Nov 06, 2008 894.80 914.34 865.38 875.71 0 -26.26(-2.91%)
Nov 05, 2008 899.36 947.06 884.49 901.98 0 -8.88(-0.98%)
Nov 04, 2008 949.12 959.72 884.36 910.86 0 -22.68(-2.43%)
Nov 03, 2008 904.22 947.31 892.29 933.54 0 +28.62(+3.16%)
Oct 31, 2008 868.52 927.19 793.60 904.92 0 +30.31(+3.47%)
Oct 30, 2008 905.91 914.99 831.82 874.61 0 +7.65(+0.88%)
Oct 29, 2008 907.78 927.06 838.49 866.96 0 -58.83(-6.35%)
Oct 28, 2008 890.96 931.53 836.19 925.79 0 +62.02(+7.18%)
Oct 27, 2008 933.76 959.94 856.00 863.77 0 -87.33(-9.18%)
Oct 24, 2008 919.57 974.77 888.87 951.11 0 -30.58(-3.12%)
Oct 23, 2008 979.68 1019 926.53 981.69 0 +7.45(+0.77%)
Oct 22, 2008 989.87 1023 938.70 974.23 0 -90.06(-8.46%)
Oct 21, 2008 1066 1107 1047 1064 0 -11.30(-1.05%)
Oct 20, 2008 1037 1082 1017 1076 0 +49.52(+4.83%)
Oct 17, 2008 990.27 1076 972.93 1026 0 +26.50(+2.65%)
Oct 16, 2008 1022 1056 923.11 999.57 0 +16.56(+1.68%)
Oct 15, 2008 1061 1082 979.70 983.02 0 -98.23(-9.09%)
Oct 14, 2008 1085 1133 1045 1081 0 +40.79(+3.92%)
Oct 13, 2008 883.27 1046 870.28 1040 0 +186.15(+21.79%)
Oct 10, 2008 826.29 912.93 740.85 854.31 0 -18.69(-2.14%)
Oct 09, 2008 979.32 988.24 849.37 873.00 0 -91.19(-9.46%)
Oct 08, 2008 979.00 1031 943.64 964.18 0 -28.92(-2.91%)
Oct 07, 2008 1063 1090 983.16 993.10 0 -60.60(-5.75%)
Oct 06, 2008 1118 1143 1009 1054 0 -78.63(-6.94%)
Oct 03, 2008 1162 1185 1121 1132 0 -12.58(-1.10%)
Oct 02, 2008 1180 1191 1133 1145 0 -34.06(-2.89%)
Oct 01, 2008 1175 1215 1138 1179 0 +5.28(+0.45%)
Sep 30, 2008 1143 1197 1114 1174 0 +85.32(+7.84%)
Sep 29, 2008 1190 1219 1061 1088 0 -118.62(-9.83%)
Sep 26, 2008 1176 1239 1162 1207 0 +13.64(+1.14%)
Sep 25, 2008 1175 1212 1154 1193 0 +30.63(+2.63%)
Sep 24, 2008 1182 1203 1151 1163 0 -21.13(-1.78%)
Sep 23, 2008 1194 1233 1159 1184 0 -9.44(-0.79%)
Sep 22, 2008 1237 1246 1179 1193 0 -45.81(-3.70%)
Sep 19, 2008 1342 1374 1210 1239 0 +20.86(+1.71%)
Sep 18, 2008 1197 1240 1141 1218 0 +27.24(+2.29%)
Sep 17, 2008 1233 1259 1188 1191 0 -58.64(-4.69%)
Sep 16, 2008 1271 1289 1201 1250 0 -42.10(-3.26%)
Sep 15, 2008 1308 1329 1281 1292 0 -49.44(-3.69%)
Sep 12, 2008 1337 1352 1306 1341 0 -2.14(-0.16%)
Sep 11, 2008 1285 1348 1279 1343 0 +30.07(+2.29%)
Sep 10, 2008 1298 1333 1286 1313 0 +18.74(+1.45%)
Sep 09, 2008 1326 1361 1292 1295 0 -34.17(-2.57%)
Sep 08, 2008 1308 1334 1292 1329 0 +49.81(+3.89%)
Sep 05, 2008 1284 1291 1249 1279 0 -11.67(-0.90%)
Sep 04, 2008 1347 1352 1281 1291 0 -64.23(-4.74%)
Sep 03, 2008 1344 1363 1327 1355 0 +10.37(+0.77%)
Sep 02, 2008 1377 1409 1331 1344 0 -20.10(-1.47%)
Sep 01, 2008 1360 1389 1352 1364 0 +0.00(+0.00%)
Aug 29, 2008 1360 1389 1352 1364 0 +1.80(+0.13%)
Aug 28, 2008 1348 1369 1338 1363 0 +18.70(+1.39%)
Aug 27, 2008 1338 1356 1313 1344 0 +5.14(+0.38%)
Aug 26, 2008 1333 1363 1317 1339 0 +6.54(+0.49%)
Aug 25, 2008 1380 1388 1325 1332 0 -54.28(-3.91%)
Aug 22, 2008 1371 1394 1356 1387 0 +20.29(+1.49%)
Aug 21, 2008 1350 1381 1339 1366 0 +10.13(+0.75%)
Aug 20, 2008 1381 1385 1339 1356 0 -21.10(-1.53%)
Aug 19, 2008 1410 1422 1348 1377 0 -36.34(-2.57%)
Aug 18, 2008 1455 1463 1405 1414 0 -35.37(-2.44%)
Aug 15, 2008 1417 1459 1401 1449 0 +34.45(+2.44%)
Aug 14, 2008 1405 1431 1387 1415 0 +8.04(+0.57%)
Aug 13, 2008 1407 1421 1383 1406 0 -6.19(-0.44%)
Aug 12, 2008 1411 1438 1399 1413 0 -1.41(-0.10%)
Aug 11, 2008 1406 1432 1375 1414 0 +7.52(+0.53%)
Aug 08, 2008 1355 1415 1349 1407 0 +56.70(+4.20%)
Aug 07, 2008 1361 1377 1335 1350 0 -14.80(-1.08%)
Aug 06, 2008 1377 1385 1344 1365 0 -17.39(-1.26%)
Aug 05, 2008 1326 1386 1312 1382 0 +52.61(+3.96%)
Aug 04, 2008 1300 1349 1277 1329 0 +46.38(+3.61%)
Aug 01, 2008 1289 1304 1250 1283 0 -10.61(-0.82%)
Jul 31, 2008 1278 1328 1268 1294 0 +17.81(+1.40%)
Jul 30, 2008 1275 1294 1247 1276 0 +4.11(+0.32%)
Jul 29, 2008 1263 1280 1240 1272 0 +19.67(+1.57%)
Jul 28, 2008 1271 1292 1248 1252 0 -14.60(-1.15%)
Jul 25, 2008 1260 1283 1249 1267 0 +9.25(+0.74%)
Jul 24, 2008 1284 1291 1246 1257 0 -30.80(-2.39%)
Jul 23, 2008 1252 1299 1235 1288 0 +93.39(+7.82%)
Jul 22, 2008 1128 1212 1123 1195 0 +82.98(+7.46%)
Jul 21, 2008 1129 1139 1105 1112 0 -14.06(-1.25%)
Jul 18, 2008 1121 1140 1100 1126 0 +7.01(+0.63%)
Jul 17, 2008 1084 1124 1073 1119 0 +37.40(+3.46%)
Jul 16, 2008 1080 1096 1063 1082 0 +0.92(+0.09%)
Jul 15, 2008 1081 1100 1047 1081 0 -11.05(-1.01%)
Jul 14, 2008 1093 1110 1081 1092 0 +4.20(+0.39%)
Jul 11, 2008 1086 1105 1060 1087 0 -21.20(-1.91%)
Jul 10, 2008 1125 1137 1085 1109 0 -25.60(-2.26%)
Jul 09, 2008 1139 1164 1123 1134 0 -5.53(-0.49%)
Jul 08, 2008 1108 1152 1098 1140 0 +20.88(+1.87%)
Jul 07, 2008 1113 1142 1094 1119 0 +5.85(+0.53%)
Jul 04, 2008 1151 1167 1090 1113 0 +0.00(+0.00%)
Jul 03, 2008 1151 1167 1090 1113 0 -67.27(-5.70%)
Jul 02, 2008 1214 1249 1174 1180 0 -0.30(-0.03%)
Jul 01, 2008 1191 1205 1167 1181 0 -18.63(-1.55%)
Jun 30, 2008 1206 1226 1184 1199 0 -5.77(-0.48%)
Jun 27, 2008 1201 1226 1192 1205 0 +11.51(+0.96%)
Jun 26, 2008 1207 1246 1185 1194 0 -34.70(-2.83%)
Jun 25, 2008 1218 1247 1213 1228 0 +11.28(+0.93%)
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.