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 24, 2011 1940 1943 1893 1901 0 -43.29(-2.23%)
May 23, 2011 1955 1960 1926 1945 0 -28.90(-1.46%)
May 20, 2011 1996 2005 1966 1974 0 -25.84(-1.29%)
May 19, 2011 2005 2013 1986 1999 0 +0.66(+0.03%)
May 18, 2011 1960 2002 1953 1999 0 +39.67(+2.02%)
May 17, 2011 1964 1981 1948 1959 0 -15.70(-0.80%)
May 16, 2011 1953 1992 1939 1975 0 +10.83(+0.55%)
May 13, 2011 1976 2003 1951 1964 0 +7.82(+0.40%)
May 12, 2011 1945 1965 1915 1956 0 +2.26(+0.12%)
May 11, 2011 1960 1972 1930 1954 0 -8.93(-0.45%)
May 10, 2011 1960 1973 1941 1963 0 +9.23(+0.47%)
May 09, 2011 1926 1965 1923 1954 0 +21.95(+1.14%)
May 06, 2011 1933 1949 1916 1932 0 +19.88(+1.04%)
May 05, 2011 1897 1935 1880 1912 0 +9.60(+0.50%)
May 04, 2011 1910 1920 1885 1902 0 -9.13(-0.48%)
May 03, 2011 1917 1929 1902 1911 0 -11.84(-0.62%)
May 02, 2011 1925 1927 1920 1923 0 +10.97(+0.57%)
Apr 29, 2011 1909 1927 1887 1912 0 -4.45(-0.23%)
Apr 28, 2011 1892 1927 1881 1917 0 +37.78(+2.01%)
Apr 27, 2011 1859 1887 1832 1879 0 +29.06(+1.57%)
Apr 26, 2011 1850 1880 1829 1850 0 +18.69(+1.02%)
Apr 25, 2011 1838 1842 1820 1831 0 -2.94(-0.16%)
Apr 21, 2011 1826 1864 1813 1834 0 +88.50(+5.07%)
Apr 20, 2011 1754 1762 1739 1746 0 +16.79(+0.97%)
Apr 19, 2011 1714 1733 1704 1729 0 +17.16(+1.00%)
Apr 18, 2011 1741 1743 1699 1712 0 -46.59(-2.65%)
Apr 15, 2011 1761 1770 1743 1758 0 +1.39(+0.08%)
Apr 14, 2011 1740 1762 1724 1757 0 +10.70(+0.61%)
Apr 13, 2011 1766 1774 1735 1746 0 -13.05(-0.74%)
Apr 12, 2011 1735 1765 1729 1759 0 +18.39(+1.06%)
Apr 11, 2011 1738 1752 1727 1741 0 +2.70(+0.16%)
Apr 08, 2011 1750 1765 1727 1738 0 -4.59(-0.26%)
Apr 07, 2011 1748 1821 1737 1743 0 -9.67(-0.55%)
Apr 06, 2011 1769 1773 1744 1752 0 -12.06(-0.68%)
Apr 05, 2011 1769 1780 1753 1764 0 -19.75(-1.11%)
Apr 04, 2011 1787 1798 1775 1784 0 +4.00(+0.22%)
Apr 01, 2011 1770 1788 1763 1780 0 +17.68(+1.00%)
Mar 31, 2011 1761 1772 1744 1762 0 +3.31(+0.19%)
Mar 30, 2011 1751 1760 1749 1759 0 +28.81(+1.67%)
Mar 29, 2011 1713 1734 1709 1730 0 +16.33(+0.95%)
Mar 28, 2011 1716 1724 1701 1714 0 +2.27(+0.13%)
Mar 25, 2011 1709 1729 1702 1712 0 +4.80(+0.28%)
Mar 24, 2011 1682 1711 1676 1707 0 +37.16(+2.23%)
Mar 23, 2011 1667 1676 1650 1670 0 -2.44(-0.15%)
Mar 22, 2011 1682 1701 1666 1672 0 -6.66(-0.40%)
Mar 21, 2011 1680 1686 1663 1679 0 +18.80(+1.13%)
Mar 18, 2011 1662 1678 1651 1660 0 +12.00(+0.73%)
Mar 17, 2011 1661 1671 1634 1648 0 +10.88(+0.66%)
Mar 16, 2011 1666 1672 1626 1637 0 -32.91(-1.97%)
Mar 15, 2011 1663 1682 1658 1670 0 -5.48(-0.33%)
Mar 14, 2011 1683 1691 1661 1676 0 -19.36(-1.14%)
Mar 11, 2011 1698 1712 1678 1695 0 -3.83(-0.23%)
Mar 10, 2011 1717 1719 1689 1699 0 -31.90(-1.84%)
Mar 09, 2011 1706 1734 1697 1731 0 +24.75(+1.45%)
Mar 08, 2011 1696 1717 1680 1706 0 +11.61(+0.69%)
Mar 07, 2011 1723 1736 1680 1694 0 -27.11(-1.57%)
Mar 04, 2011 1730 1739 1700 1721 0 -13.57(-0.78%)
Mar 03, 2011 1705 1745 1696 1735 0 +48.82(+2.90%)
Mar 02, 2011 1661 1703 1655 1686 0 +27.73(+1.67%)
Mar 01, 2011 1673 1684 1655 1658 0 -10.12(-0.61%)
Feb 28, 2011 1677 1689 1661 1669 0 +5.25(+0.32%)
Feb 25, 2011 1668 1683 1653 1663 0 -0.05(-0.00%)
Feb 24, 2011 1652 1681 1638 1663 0 +7.48(+0.45%)
Feb 23, 2011 1659 1688 1645 1656 0 -11.92(-0.71%)
Feb 22, 2011 1690 1718 1658 1668 0 -11.31(-0.67%)
Feb 18, 2011 1679 1679 1679 0 +6.98(+0.42%)
Feb 17, 2011 1652 1678 1644 1672 0 +14.84(+0.90%)
Feb 16, 2011 1643 1665 1637 1657 0 +19.30(+1.18%)
Feb 15, 2011 1638 1652 1628 1638 0 -9.11(-0.55%)
Feb 14, 2011 1639 1652 1622 1647 0 +6.35(+0.39%)
Feb 11, 2011 1630 1656 1625 1641 0 +2.13(+0.13%)
Feb 10, 2011 1629 1645 1622 1639 0 +7.38(+0.45%)
Feb 09, 2011 1627 1645 1621 1631 0 +1.07(+0.07%)
Feb 08, 2011 1611 1646 1604 1630 0 +13.48(+0.83%)
Feb 07, 2011 1635 1644 1610 1617 0 -23.65(-1.44%)
Feb 04, 2011 1662 1689 1615 1640 0 +20.54(+1.27%)
Feb 03, 2011 1599 1658 1563 1620 0 +18.22(+1.14%)
Feb 02, 2011 1598 1614 1589 1602 0 -4.91(-0.31%)
Feb 01, 2011 1578 1612 1573 1606 0 +39.27(+2.51%)
Jan 31, 2011 1569 1583 1554 1567 0 +2.32(+0.15%)
Jan 28, 2011 1615 1618 1561 1565 0 -49.93(-3.09%)
Jan 27, 2011 1574 1624 1564 1615 0 +50.11(+3.20%)
Jan 26, 2011 1553 1587 1541 1565 0 +7.98(+0.51%)
Jan 25, 2011 1527 1568 1523 1557 0 +25.29(+1.65%)
Jan 24, 2011 1546 1555 1526 1531 0 -15.14(-0.98%)
Jan 21, 2011 1553 1559 1539 1547 0 +2.67(+0.17%)
Jan 20, 2011 1547 1561 1522 1544 0 -11.45(-0.74%)
Jan 19, 2011 1579 1582 1542 1555 0 -24.83(-1.57%)
Jan 18, 2011 1570 1587 1558 1580 0 +5.42(+0.34%)
Jan 14, 2011 1575 1575 1575 0 +42.39(+2.77%)
Jan 13, 2011 1526 1538 1515 1532 0 +12.18(+0.80%)
Jan 12, 2011 1532 1537 1511 1520 0 -3.65(-0.24%)
Jan 11, 2011 1507 1529 1501 1524 0 +20.59(+1.37%)
Jan 10, 2011 1496 1513 1483 1503 0 +3.29(+0.22%)
Jan 07, 2011 1492 1506 1480 1500 0 +17.63(+1.19%)
Jan 06, 2011 1466 1497 1460 1482 0 +23.48(+1.61%)
Jan 05, 2011 1449 1465 1443 1459 0 +7.12(+0.49%)
Jan 04, 2011 1442 1456 1432 1452 0 +7.11(+0.49%)
Jan 03, 2011 1422 1450 1418 1445 0 +30.77(+2.18%)
Dec 31, 2010 1410 1421 1403 1414 0 +10.46(+0.75%)
Dec 30, 2010 1405 1412 1398 1403 0 -2.78(-0.20%)
Dec 29, 2010 1406 1413 1400 1406 0 +2.68(+0.19%)
Dec 28, 2010 1404 1410 1394 1403 0 -1.00(-0.07%)
Dec 27, 2010 1404 1410 1397 1404 0 -7.09(-0.50%)
Dec 23, 2010 1411 1421 1404 1412 0 +0.10(+0.01%)
Dec 22, 2010 1398 1416 1392 1411 0 +14.75(+1.06%)
Dec 21, 2010 1391 1419 1387 1397 0 +5.61(+0.40%)
Dec 20, 2010 1395 1400 1382 1391 0 +1.07(+0.08%)
Dec 17, 2010 1393 1401 1378 1390 0 -4.77(-0.34%)
Dec 16, 2010 1395 1408 1379 1395 0 +1.04(+0.07%)
Dec 15, 2010 1420 1427 1385 1394 0 -31.65(-2.22%)
Dec 14, 2010 1426 1443 1416 1425 0 -3.95(-0.28%)
Dec 10, 2010 1423 1436 1416 1429 0 +10.24(+0.72%)
Dec 09, 2010 1428 1434 1408 1419 0 -0.10(-0.01%)
Dec 08, 2010 1419 1427 1410 1419 0 +4.80(+0.34%)
Dec 07, 2010 1437 1441 1411 1414 0 -12.09(-0.85%)
Dec 06, 2010 1442 1448 1424 1427 0 -18.43(-1.28%)
Dec 03, 2010 1447 1456 1431 1445 0 -11.33(-0.78%)
Dec 02, 2010 1433 1459 1430 1456 0 +22.46(+1.57%)
Dec 01, 2010 1422 1448 1419 1434 0 +32.22(+2.30%)
Nov 30, 2010 1404 1420 1389 1402 0 -14.01(-0.99%)
Nov 29, 2010 1393 1420 1373 1416 0 +11.00(+0.78%)
Nov 26, 2010 1405 1422 1398 1405 0 -12.53(-0.88%)
Nov 24, 2010 1428 1417 1417 1417 0 +1.78(+0.13%)
Nov 23, 2010 1428 1437 1408 1415 0 -26.23(-1.82%)
Nov 22, 2010 1457 1473 1413 1442 0 +21.91(+1.54%)
Nov 19, 2010 1397 1433 1385 1420 0 +19.83(+1.42%)
Nov 18, 2010 1381 1414 1364 1400 0 +2.47(+0.18%)
Nov 17, 2010 1388 1402 1373 1397 0 +11.34(+0.82%)
Nov 16, 2010 1400 1406 1379 1386 0 -39.46(-2.77%)
Nov 15, 2010 1431 1439 1404 1425 0 -14.06(-0.98%)
Nov 12, 2010 1451 1461 1427 1440 0 -18.16(-1.25%)
Nov 11, 2010 1443 1462 1434 1458 0 +4.04(+0.28%)
Nov 10, 2010 1435 1455 1410 1454 0 +15.10(+1.05%)
Nov 09, 2010 1451 1456 1431 1439 0 -5.37(-0.37%)
Nov 08, 2010 1431 1458 1427 1444 0 +8.48(+0.59%)
Nov 05, 2010 1432 1451 1419 1435 0 +7.01(+0.49%)
Nov 04, 2010 1434 1440 1410 1428 0 +9.68(+0.68%)
Nov 03, 2010 1415 1452 1390 1419 0 -2.58(-0.18%)
Nov 02, 2010 1401 1432 1398 1421 0 +32.81(+2.36%)
Nov 01, 2010 1394 1410 1373 1389 0 +3.27(+0.24%)
Oct 29, 2010 1394 1414 1376 1385 0 -6.25(-0.45%)
Oct 28, 2010 1397 1404 1378 1392 0 +5.03(+0.36%)
Oct 27, 2010 1409 1420 1374 1386 0 -48.12(-3.35%)
Oct 25, 2010 1438 1454 1430 1435 0 +6.33(+0.44%)
Oct 22, 2010 1413 1433 1405 1428 0 +19.35(+1.37%)
Oct 21, 2010 1419 1423 1393 1409 0 -6.02(-0.43%)
Oct 20, 2010 1382 1422 1380 1415 0 +39.03(+2.84%)
Oct 19, 2010 1397 1406 1366 1376 0 -42.50(-3.00%)
Oct 18, 2010 1410 1422 1399 1418 0 +10.27(+0.73%)
Oct 15, 2010 1409 1419 1393 1408 0 +9.31(+0.67%)
Oct 14, 2010 1391 1423 1382 1399 0 +7.14(+0.51%)
Oct 13, 2010 1380 1402 1372 1392 0 +18.72(+1.36%)
Oct 12, 2010 1357 1377 1349 1373 0 +11.17(+0.82%)
Oct 11, 2010 1345 1371 1343 1362 0 +13.91(+1.03%)
Oct 08, 2010 1348 1356 1335 1348 0 +4.57(+0.34%)
Oct 07, 2010 1336 1353 1328 1343 0 +16.25(+1.22%)
Oct 06, 2010 1357 1367 1315 1327 0 -32.01(-2.36%)
Oct 05, 2010 1351 1366 1339 1359 0 +19.30(+1.44%)
Oct 04, 2010 1367 1371 1333 1340 0 -31.74(-2.31%)
Oct 01, 2010 1372 1384 1351 1372 0 -1.10(-0.08%)
Sep 30, 2010 1373 1387 1364 1373 0 +5.62(+0.41%)
Sep 29, 2010 1361 1372 1349 1367 0 +0.08(+0.01%)
Sep 28, 2010 1369 1378 1352 1367 0 +2.58(+0.19%)
Sep 27, 2010 1377 1381 1360 1364 0 -11.75(-0.85%)
Sep 24, 2010 1379 1386 1368 1376 0 +13.46(+0.99%)
Sep 23, 2010 1362 1381 1352 1363 0 -7.05(-0.51%)
Sep 22, 2010 1359 1376 1346 1370 0 +6.36(+0.47%)
Sep 21, 2010 1348 1376 1342 1363 0 +15.89(+1.18%)
Sep 20, 2010 1327 1352 1325 1347 0 +26.32(+1.99%)
Sep 17, 2010 1321 1346 1318 1321 0 -14.71(-1.10%)
Sep 15, 2010 1342 1348 1320 1336 0 -11.37(-0.84%)
Sep 14, 2010 1336 1360 1327 1347 0 -1.97(-0.15%)
Sep 13, 2010 1349 1365 1341 1349 0 +11.76(+0.88%)
Sep 10, 2010 1324 1344 1315 1337 0 +14.40(+1.09%)
Sep 09, 2010 1317 1332 1310 1323 0 +18.54(+1.42%)
Sep 08, 2010 1297 1310 1286 1304 0 +8.54(+0.66%)
Sep 07, 2010 1299 1309 1288 1296 0 -11.23(-0.86%)
Sep 03, 2010 1307 1307 1307 0 +32.76(+2.57%)
Sep 02, 2010 1268 1278 1251 1274 0 +11.11(+0.88%)
Sep 01, 2010 1238 1266 1230 1263 0 +38.91(+3.18%)
Aug 31, 2010 1222 1243 1207 1224 0 -4.65(-0.38%)
Aug 30, 2010 1249 1255 1228 1229 0 -21.69(-1.73%)
Aug 27, 2010 1250 1255 1215 1251 0 +12.26(+0.99%)
Aug 26, 2010 1245 1260 1230 1238 0 -2.70(-0.22%)
Aug 25, 2010 1205 1250 1200 1241 0 +31.03(+2.56%)
Aug 24, 2010 1214 1225 1198 1210 0 -16.56(-1.35%)
Aug 23, 2010 1232 1250 1223 1227 0 -1.64(-0.13%)
Aug 20, 2010 1226 1239 1216 1228 0 -7.08(-0.57%)
Aug 19, 2010 1266 1269 1231 1235 0 -36.82(-2.89%)
Aug 18, 2010 1268 1286 1256 1272 0 +2.63(+0.21%)
Aug 17, 2010 1267 1281 1255 1270 0 +14.86(+1.18%)
Aug 16, 2010 1250 1260 1234 1255 0 -4.89(-0.39%)
Aug 13, 2010 1260 1266 1241 1260 0 -0.10(-0.01%)
Aug 12, 2010 1244 1267 1238 1260 0 +2.94(+0.23%)
Aug 11, 2010 1300 1306 1246 1257 0 -60.30(-4.58%)
Aug 10, 2010 1313 1325 1301 1317 0 -5.11(-0.39%)
Aug 09, 2010 1324 1336 1316 1322 0 +2.78(+0.21%)
Aug 06, 2010 1319 1324 1292 1319 0 +8.76(+0.67%)
Aug 05, 2010 1290 1315 1280 1311 0 +18.17(+1.41%)
Aug 04, 2010 1272 1301 1268 1292 0 +23.13(+1.82%)
Aug 03, 2010 1243 1284 1237 1269 0 +22.64(+1.82%)
Aug 02, 2010 1230 1252 1222 1247 0 +34.85(+2.88%)
Jul 30, 2010 1211 1222 1176 1212 0 +14.55(+1.22%)
Jul 29, 2010 1205 1219 1180 1197 0 -9.23(-0.76%)
Jul 28, 2010 1208 1227 1184 1207 0 -18.45(-1.51%)
Jul 27, 2010 1225 1253 1220 1225 0 -14.43(-1.16%)
Jul 26, 2010 1215 1241 1213 1239 0 +24.06(+1.98%)
Jul 23, 2010 1217 1228 1205 1215 0 -4.89(-0.40%)
Jul 22, 2010 1213 1229 1202 1220 0 +21.47(+1.79%)
Jul 21, 2010 1220 1227 1193 1199 0 -18.44(-1.51%)
Jul 20, 2010 1216 1230 1192 1217 0 +1.57(+0.13%)
Jul 19, 2010 1199 1222 1195 1216 0 +20.48(+1.71%)
Jul 16, 2010 1195 1234 1191 1195 0 -33.82(-2.75%)
Jul 15, 2010 1212 1235 1202 1229 0 +16.40(+1.35%)
Jul 14, 2010 1199 1217 1189 1213 0 +8.01(+0.66%)
Jul 13, 2010 1204 1212 1190 1205 0 +11.87(+1.00%)
Jul 12, 2010 1189 1197 1174 1193 0 -2.90(-0.24%)
Jul 09, 2010 1191 1200 1175 1196 0 +13.34(+1.13%)
Jul 08, 2010 1171 1189 1165 1182 0 +18.24(+1.57%)
Jul 07, 2010 1150 1168 1143 1164 0 +18.78(+1.64%)
Jul 06, 2010 1142 1160 1130 1145 0 +13.88(+1.23%)
Jul 02, 2010 1132 1142 1118 1131 0 +5.33(+0.47%)
Jul 01, 2010 1147 1149 1095 1126 0 -25.15(-2.18%)
Jun 30, 2010 1161 1172 1147 1151 0 -15.39(-1.32%)
Jun 29, 2010 1190 1195 1160 1167 0 -55.82(-4.57%)
Jun 25, 2010 1222 1237 1210 1222 0 -1.33(-0.11%)
Jun 24, 2010 1234 1245 1218 1224 0 -16.29(-1.31%)
Jun 23, 2010 1254 1260 1231 1240 0 -12.83(-1.02%)
Jun 22, 2010 1277 1291 1250 1253 0 -28.28(-2.21%)
Jun 21, 2010 1299 1309 1276 1281 0 -6.83(-0.53%)
Jun 18, 2010 1288 1297 1280 1288 0 -3.81(-0.29%)
Jun 17, 2010 1285 1295 1273 1292 0 +14.89(+1.17%)
Jun 16, 2010 1261 1287 1259 1277 0 +4.32(+0.34%)
Jun 15, 2010 1261 1275 1254 1273 0 +21.59(+1.73%)
Jun 14, 2010 1251 1268 1245 1251 0 +5.51(+0.44%)
Jun 11, 2010 1234 1254 1221 1245 0 +1.65(+0.13%)
Jun 10, 2010 1248 1256 1226 1244 0 +11.66(+0.95%)
Jun 09, 2010 1251 1263 1228 1232 0 -15.12(-1.21%)
Jun 08, 2010 1247 1266 1227 1247 0 +2.13(+0.17%)
Jun 07, 2010 1260 1282 1216 1245 0 -9.79(-0.78%)
Jun 04, 2010 1255 1307 1241 1255 0 -13.45(-1.06%)
Jun 03, 2010 1241 1271 1233 1268 0 +30.98(+2.50%)
Jun 02, 2010 1207 1239 1197 1237 0 +36.59(+3.05%)
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.