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

Medical Practitioners Sector (CIX: MSECTOR527 )

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, 2015 8309 8309 7674 7946 0 -363.26(-4.37%)
May 28, 2015 8332 8332 7935 8309 0 +930.84(+12.62%)
May 27, 2015 7379 7696 7379 7379 0 -113.52(-1.52%)
May 26, 2015 8060 8196 7492 7492 0 -476.77(-5.98%)
May 22, 2015 7969 7969 7969 7969 0 -658.39(-7.63%)
May 21, 2015 8582 8627 8207 8627 0 +681.10(+8.57%)
May 20, 2015 7923 7946 7401 7946 0 +113.51(+1.45%)
May 19, 2015 7946 7946 7265 7833 0 -113.51(-1.43%)
May 18, 2015 8741 8741 7537 7946 0 -567.59(-6.67%)
May 15, 2015 7447 8627 7447 8514 0 +1157.87(+15.74%)
May 14, 2015 7719 7923 7265 7356 0 +272.44(+3.85%)
May 13, 2015 7401 7401 7083 7083 0 -635.69(-8.24%)
May 12, 2015 7946 8219 7038 7719 0 -113.52(-1.45%)
May 11, 2015 8605 8605 7719 7833 0 +317.85(+4.23%)
May 08, 2015 6811 7515 6811 7515 0 +703.80(+10.33%)
May 07, 2015 7265 7651 6516 6811 0 -454.06(-6.25%)
May 06, 2015 7265 7265 6516 7265 0 +22.70(+0.31%)
May 05, 2015 7833 8854 6811 7242 0 +204.33(+2.90%)
May 04, 2015 8718 8741 7038 7038 0 -1135.17(-13.89%)
May 01, 2015 8287 8741 7901 8173 0 -340.55(-4.00%)
Apr 30, 2015 6811 8514 6811 8514 0 +1135.17(+15.38%)
Apr 29, 2015 8173 8854 6561 7379 0 -794.62(-9.72%)
Apr 28, 2015 8605 8627 8173 8173 0 +340.55(+4.35%)
Apr 27, 2015 7606 8854 7061 7833 0 -567.58(-6.76%)
Apr 24, 2015 8741 8854 6875 8400 0 -340.55(-3.90%)
Apr 23, 2015 7095 8741 7038 8741 0 +1611.94(+22.61%)
Apr 22, 2015 6380 7606 6380 7129 0 +408.65(+6.08%)
Apr 21, 2015 5131 7606 5131 6720 0 +2020.60(+43.00%)
Apr 20, 2015 4700 4700 4609 4700 0 +0.00(+0.00%)
Apr 17, 2015 4404 4700 4404 4700 0 +749.21(+18.97%)
Apr 16, 2015 5004 5004 3950 3950 0 -1135.17(-22.32%)
Apr 15, 2015 5517 5517 4450 5086 0 +544.88(+12.00%)
Apr 14, 2015 4881 5222 4314 4541 0 -681.10(-13.04%)
Apr 13, 2015 5903 5903 5154 5222 0 -681.10(-11.54%)
Apr 10, 2015 6425 6550 5676 5903 0 -958.08(-13.96%)
Apr 09, 2015 6861 6861 6861 6861 0 +504.02(+7.93%)
Apr 08, 2015 6697 6924 6357 6357 0 -385.96(-5.72%)
Apr 07, 2015 6947 6949 6357 6743 0 -181.62(-2.62%)
Apr 06, 2015 6856 7719 6856 6924 0 -340.55(-4.69%)
Apr 02, 2015 7265 7265 7265 7265 0 -317.85(-4.19%)
Apr 01, 2015 7515 7583 6357 7583 0 +68.11(+0.91%)
Mar 31, 2015 7515 7719 7515 7515 0 +11.35(+0.15%)
Mar 30, 2015 7379 7719 7265 7503 0 +11.35(+0.15%)
Mar 27, 2015 7061 7492 7061 7492 0 +0.00(+0.00%)
Mar 26, 2015 6970 7492 6357 7492 0 +522.18(+7.49%)
Mar 25, 2015 6852 6970 6852 6970 0 +0.00(+0.00%)
Mar 24, 2015 6539 6970 6539 6970 0 +36.32(+0.52%)
Mar 23, 2015 7038 7038 6934 6934 0 +417.74(+6.41%)
Mar 20, 2015 6266 6697 6096 6516 0 -522.17(-7.42%)
Mar 18, 2015 7038 7038 7038 7038 0 -454.07(-6.06%)
Mar 17, 2015 7265 7492 7038 7492 0 +454.07(+6.45%)
Mar 16, 2015 7265 7265 7038 7038 0 +227.03(+3.33%)
Mar 13, 2015 6993 6993 6716 6811 0 +454.07(+7.14%)
Mar 12, 2015 6357 6800 6357 6357 0 +0.00(+0.00%)
Mar 11, 2015 6425 6425 6357 6357 0 -113.52(-1.75%)
Mar 10, 2015 7265 7265 6357 6470 0 -1021.65(-13.64%)
Mar 09, 2015 7492 7492 7492 7492 0 -227.03(-2.94%)
Mar 06, 2015 7447 7719 7381 7719 0 +635.69(+8.97%)
Mar 05, 2015 7719 7719 7083 7083 0 -635.69(-8.24%)
Mar 04, 2015 7674 7719 7174 7719 0 +22.70(+0.29%)
Mar 03, 2015 7696 7696 7038 7696 0 +658.40(+9.35%)
Mar 02, 2015 6878 7719 6878 7038 0 +0.00(+0.00%)
Feb 27, 2015 6811 7719 6811 7038 0 +0.00(+0.00%)
Feb 26, 2015 5994 7492 5994 7038 0 -454.07(-6.06%)
Feb 25, 2015 7492 7946 5426 7492 0 +0.00(+0.00%)
Feb 24, 2015 7265 7492 7265 7492 0 +681.10(+10.00%)
Feb 23, 2015 5857 7946 5857 6811 0 +930.84(+15.83%)
Feb 20, 2015 5176 5880 5176 5880 0 +703.80(+13.60%)
Feb 19, 2015 4995 5176 4995 5176 0 +181.63(+3.64%)
Feb 18, 2015 4995 4995 4995 4995 0 -113.52(-2.22%)
Feb 17, 2015 4995 5199 4995 5108 0 +113.52(+2.27%)
Feb 13, 2015 4995 4995 4995 4995 0 +90.81(+1.85%)
Feb 12, 2015 5381 5381 4768 4904 0 -227.03(-4.42%)
Feb 11, 2015 5290 5290 4790 5131 0 +590.28(+13.00%)
Feb 10, 2015 6561 6561 4541 4541 0 -2043.30(-31.03%)
Feb 09, 2015 6493 6584 5903 6584 0 +68.11(+1.05%)
Feb 06, 2015 5880 7038 5721 6516 0 +612.99(+10.38%)
Feb 05, 2015 5932 5994 5585 5903 0 -317.84(-5.11%)
Feb 04, 2015 6539 6539 5721 6221 0 -317.85(-4.86%)
Feb 03, 2015 6800 6800 6039 6539 0 +227.03(+3.60%)
Feb 02, 2015 6448 6448 6175 6312 0 +567.59(+9.88%)
Jan 30, 2015 6448 6584 5721 5744 0 -817.32(-12.46%)
Jan 29, 2015 7086 7469 6357 6561 0 +136.22(+2.12%)
Jan 28, 2015 7265 7265 6425 6425 0 -385.96(-5.67%)
Jan 27, 2015 6766 7265 6436 6811 0 +22.70(+0.33%)
Jan 26, 2015 6811 7242 6436 6788 0 -22.70(-0.33%)
Jan 23, 2015 8287 8287 6811 6811 0 -1816.26(-21.05%)
Jan 22, 2015 8854 8854 7447 8627 0 -408.66(-4.52%)
Jan 21, 2015 7152 9036 6811 9036 0 +1975.19(+27.97%)
Jan 20, 2015 7152 7152 7061 7061 0 -408.66(-5.47%)
Jan 16, 2015 7469 7469 7469 7469 0 +295.14(+4.11%)
Jan 15, 2015 7606 7946 7152 7174 0 -181.63(-2.47%)
Jan 14, 2015 6834 7628 6834 7356 0 -295.14(-3.86%)
Jan 13, 2015 7651 7651 7651 7651 0 +0.00(+0.00%)
Jan 12, 2015 7651 7651 6811 7651 0 +0.00(+0.00%)
Jan 09, 2015 7719 7719 6743 7651 0 +261.09(+3.53%)
Jan 08, 2015 7152 7390 7061 7390 0 +124.87(+1.72%)
Jan 07, 2015 7719 7719 7038 7265 0 +227.03(+3.23%)
Jan 06, 2015 6811 7946 5676 7038 0 +227.03(+3.33%)
Jan 05, 2015 6357 6811 5823 6811 0 +0.00(+0.00%)
Jan 02, 2015 4813 6811 4813 6811 0 +2311.88(+51.39%)
Dec 31, 2014 4499 4499 4499 4499 0 -586.43(-11.53%)
Dec 30, 2014 5086 5086 4609 5086 0 +0.00(+0.00%)
Dec 29, 2014 5108 5108 4881 5086 0 -22.70(-0.44%)
Dec 26, 2014 5108 5108 4677 5108 0 +227.03(+4.65%)
Dec 24, 2014 4881 4881 4881 4881 0 -227.03(-4.44%)
Dec 23, 2014 4790 5562 4382 5108 0 +317.84(+6.63%)
Dec 22, 2014 5299 5299 4677 4790 0 -681.09(-12.45%)
Dec 19, 2014 5449 6811 5449 5471 0 -204.33(-3.60%)
Dec 18, 2014 4087 5789 3542 5676 0 +2043.29(+56.25%)
Dec 17, 2014 3860 3860 3633 3633 0 -544.88(-13.04%)
Dec 16, 2014 3678 4234 3655 4177 0 -295.14(-6.60%)
Dec 15, 2014 3678 4473 3519 4473 0 +181.63(+4.23%)
Dec 12, 2014 3882 4314 3678 4291 0 +408.66(+10.53%)
Dec 11, 2014 4427 4427 3839 3882 0 +0.00(+0.00%)
Dec 10, 2014 3882 6788 3860 3882 0 -249.74(-6.04%)
Dec 09, 2014 4132 4291 3428 4132 0 -408.66(-9.00%)
Dec 08, 2014 5108 5108 3860 4541 0 -158.92(-3.38%)
Dec 05, 2014 5449 5449 4518 4700 0 +385.95(+8.95%)
Dec 04, 2014 4972 5086 4132 4314 0 -227.03(-5.00%)
Dec 03, 2014 5358 5358 4518 4541 0 -794.61(-14.89%)
Dec 02, 2014 5335 5335 5335 5335 0 +227.03(+4.44%)
Dec 01, 2014 4927 5403 4495 5108 0 -340.55(-6.25%)
Nov 28, 2014 5426 5449 5154 5449 0 +22.70(+0.42%)
Nov 26, 2014 5426 5426 5426 5426 0 +317.85(+6.22%)
Nov 25, 2014 4961 5222 4722 5108 0 -227.03(-4.26%)
Nov 24, 2014 4677 5335 4677 5335 0 -703.81(-11.65%)
Nov 21, 2014 4734 6039 4586 6039 0 +1157.87(+23.72%)
Nov 20, 2014 4995 4995 4677 4881 0 -113.51(-2.27%)
Nov 19, 2014 5244 5471 4813 4995 0 -681.10(-12.00%)
Nov 18, 2014 6425 6425 5063 5676 0 -90.82(-1.57%)
Nov 17, 2014 7379 7379 5767 5767 0 -590.28(-9.29%)
Nov 14, 2014 5857 6357 5857 6357 0 +476.77(+8.11%)
Nov 13, 2014 5789 5880 4995 5880 0 -249.74(-4.07%)
Nov 12, 2014 6198 6221 5676 6130 0 -90.81(-1.46%)
Nov 11, 2014 6084 6243 4995 6221 0 -22.71(-0.36%)
Nov 10, 2014 6243 6243 6243 6243 0 +0.00(+0.00%)
Nov 07, 2014 6584 6584 5948 6243 0 -522.17(-7.72%)
Nov 06, 2014 6448 6766 6425 6766 0 +317.84(+4.93%)
Nov 05, 2014 6062 6584 6062 6448 0 +681.10(+11.81%)
Nov 04, 2014 6811 6811 4813 5767 0 -1294.08(-18.33%)
Nov 03, 2014 7152 7719 6584 7061 0 -317.85(-4.31%)
Oct 31, 2014 6470 7379 6470 7379 0 +0.00(+0.00%)
Oct 30, 2014 6130 7379 6130 7379 0 +590.28(+8.70%)
Oct 28, 2014 6652 7719 6357 6788 0 -249.73(-3.55%)
Oct 27, 2014 7038 7038 6584 7038 0 +227.03(+3.33%)
Oct 24, 2014 5880 6811 5880 6811 0 +1589.23(+30.43%)
Oct 23, 2014 6334 6334 4995 5222 0 -2474.66(-32.15%)
Oct 21, 2014 7787 7787 5721 7696 0 -227.03(-2.87%)
Oct 20, 2014 6834 7946 6470 7923 0 -22.70(-0.29%)
Oct 17, 2014 7606 7946 7379 7946 0 +227.03(+2.94%)
Oct 16, 2014 5994 7719 5994 7719 0 +1589.23(+25.93%)
Oct 15, 2014 5608 6402 5540 6130 0 +522.18(+9.31%)
Oct 14, 2014 4836 5608 4541 5608 0 +1294.08(+30.00%)
Oct 13, 2014 5449 5835 4314 4314 0 -1680.04(-28.03%)
Oct 10, 2014 6153 6153 5608 5994 0 -590.29(-8.97%)
Oct 09, 2014 6107 6743 5176 6584 0 +431.37(+7.01%)
Oct 08, 2014 6198 6675 6153 6153 0 -635.70(-9.36%)
Oct 07, 2014 7469 7469 5903 6788 0 -681.09(-9.12%)
Oct 06, 2014 7197 8037 6856 7469 0 -635.70(-7.84%)
Oct 03, 2014 6811 8105 6357 8105 0 +908.14(+12.62%)
Oct 02, 2014 7310 7310 6811 7197 0 -136.22(-1.86%)
Oct 01, 2014 7560 7696 6970 7333 0 -340.55(-4.44%)
Sep 30, 2014 7447 8014 6811 7674 0 -431.37(-5.32%)
Sep 29, 2014 7515 8150 7492 8105 0 +612.99(+8.18%)
Sep 26, 2014 8060 8854 7492 7492 0 -340.55(-4.35%)
Sep 25, 2014 8378 8378 7606 7833 0 +1021.65(+15.00%)
Sep 19, 2014 7061 7356 6561 6811 0 -567.58(-7.69%)
Sep 18, 2014 6834 7379 6811 7379 0 +340.55(+4.84%)
Sep 17, 2014 7810 7810 7038 7038 0 -658.40(-8.55%)
Sep 16, 2014 8287 8287 6811 7696 0 +181.63(+2.42%)
Sep 15, 2014 7606 7923 7310 7515 0 -408.66(-5.16%)
Sep 12, 2014 7923 8219 7242 7923 0 -22.70(-0.29%)
Sep 11, 2014 9081 9081 7265 7946 0 -908.14(-10.26%)
Sep 10, 2014 7038 8854 6743 8854 0 +1861.68(+26.62%)
Sep 09, 2014 6993 7038 6584 6993 0 +181.62(+2.67%)
Sep 08, 2014 6720 7401 4541 6811 0 -658.39(-8.81%)
Sep 05, 2014 7469 7696 7174 7469 0 -227.04(-2.95%)
Sep 04, 2014 7696 8150 7265 7696 0 -272.44(-3.42%)
Sep 03, 2014 8514 8627 7946 7969 0 -840.02(-9.54%)
Sep 02, 2014 8400 9490 8400 8809 0 +385.96(+4.58%)
Aug 29, 2014 8423 8423 8423 0 -544.88(-6.08%)
Aug 28, 2014 7923 9081 7515 8968 0 +1112.46(+14.16%)
Aug 27, 2014 7242 8150 7242 7855 0 +749.21(+10.54%)
Aug 26, 2014 7469 7469 7106 7106 0 -272.44(-3.69%)
Aug 25, 2014 7265 7492 6924 7379 0 +113.52(+1.56%)
Aug 22, 2014 6788 7492 6788 7265 0 +454.06(+6.67%)
Aug 21, 2014 7901 9081 4541 6811 0 -1089.76(-13.79%)
Aug 20, 2014 7537 8582 7220 7901 0 +181.63(+2.35%)
Aug 19, 2014 7855 8332 7265 7719 0 -658.40(-7.86%)
Aug 18, 2014 5676 8514 5676 8378 0 +90.82(+1.10%)
Aug 15, 2014 9081 9081 6947 8287 0 -794.62(-8.75%)
Aug 14, 2014 8559 10557 8559 9081 0 +454.07(+5.26%)
Aug 13, 2014 9762 9785 8514 8627 0 -454.07(-5.00%)
Aug 12, 2014 10489 10898 8900 9081 0 -1021.68(-10.11%)
Aug 11, 2014 9649 10898 9081 10103 0 +522.21(+5.45%)
Aug 08, 2014 9717 10421 9104 9581 0 +499.47(+5.50%)
Aug 07, 2014 8854 9626 8468 9081 0 +227.03(+2.56%)
Aug 06, 2014 10216 10875 6130 8854 0 -1362.21(-13.33%)
Aug 05, 2014 10875 11352 9785 10216 0 -227.00(-2.17%)
Aug 04, 2014 9308 10444 9081 10444 0 +908.12(+9.52%)
Aug 01, 2014 8741 9535 7946 9535 0 +794.61(+9.09%)
Jul 31, 2014 9104 9762 7719 8741 0 +1157.87(+15.27%)
Jul 23, 2014 7038 7606 5222 7583 0 +998.94(+15.17%)
Jul 22, 2014 7038 7038 6243 6584 0 -454.06(-6.45%)
Jul 21, 2014 6811 7696 5926 7038 0 -227.03(-3.12%)
Jul 18, 2014 7038 7696 6130 7265 0 +681.09(+10.34%)
Jul 17, 2014 5653 6811 5449 6584 0 +1112.47(+20.33%)
Jul 16, 2014 5449 5630 5063 5471 0 +68.11(+1.26%)
Jul 15, 2014 5222 5653 4541 5403 0 +45.40(+0.85%)
Jul 14, 2014 4995 5449 4314 5358 0 +385.96(+7.76%)
Jul 11, 2014 4541 5449 4541 4972 0 -703.80(-12.40%)
Jul 10, 2014 4541 5676 4518 5676 0 +1135.16(+25.00%)
Jul 09, 2014 4132 4995 4087 4541 0 +0.00(+0.00%)
Jul 08, 2014 3633 5676 3633 4541 0 +476.77(+11.73%)
Jul 07, 2014 5086 5086 4064 4064 0 -976.24(-19.37%)
Jul 03, 2014 5040 5040 5040 0 -635.69(-11.20%)
Jul 02, 2014 5653 6130 4314 5676 0 +454.06(+8.70%)
Jul 01, 2014 4541 5676 4541 5222 0 +703.80(+15.58%)
Jun 30, 2014 4541 5335 4087 4518 0 -22.70(-0.50%)
Jun 27, 2014 4541 5676 3837 4541 0 -885.43(-16.32%)
Jun 26, 2014 5676 5676 4541 5426 0 +431.37(+8.64%)
Jun 25, 2014 4087 4995 1362 4995 0 +908.13(+22.22%)
Jun 24, 2014 3405 4087 3405 4087 0 +908.13(+28.57%)
Jun 23, 2014 3633 3633 3178 3178 0 -431.36(-11.95%)
Jun 20, 2014 3405 4064 1022 3610 0 +204.33(+6.00%)
Jun 19, 2014 2724 3633 2611 3405 0 +681.09(+25.00%)
Jun 18, 2014 2248 2724 2021 2724 0 +454.07(+20.00%)
Jun 17, 2014 1930 2270 1930 2270 0 +340.55(+17.65%)
Jun 16, 2014 2475 2475 1794 1930 0 -340.55(-15.00%)
Jun 13, 2014 2588 2588 2270 2270 0 -340.55(-13.04%)
Jun 12, 2014 2724 2724 1771 2611 0 -113.52(-4.17%)
Jun 11, 2014 2724 2724 2429 2724 0 +68.11(+2.56%)
Jun 10, 2014 2111 2997 2111 2656 0 +317.85(+13.59%)
Jun 06, 2014 2270 3269 1816 2338 0 +976.24(+71.67%)
Jun 05, 2014 1589 1589 1362 1362 0 -454.06(-25.00%)
Jun 03, 2014 1816 1816 1816 1816 0 -113.52(-5.88%)
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.