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 31, 2017 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
May 22, 2017 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
May 11, 2017 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
May 08, 2017 249.74 249.74 249.74 249.74 0 +68.11(+37.50%)
May 03, 2017 181.63 181.63 181.63 181.63 0 -90.81(-33.33%)
May 01, 2017 272.44 272.44 272.44 272.44 0 +45.41(+20.00%)
Apr 25, 2017 227.03 227.03 227.03 227.03 0 -45.41(-16.67%)
Apr 24, 2017 249.74 272.44 158.92 272.44 0 +22.70(+9.09%)
Apr 19, 2017 249.74 249.74 249.74 249.74 0 -90.81(-26.67%)
Apr 18, 2017 204.33 499.47 181.63 340.55 0 +181.63(+114.29%)
Apr 07, 2017 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Apr 06, 2017 227.03 227.03 181.63 181.63 0 -45.41(-20.00%)
Apr 04, 2017 227.03 227.03 227.03 227.03 0 +45.41(+25.00%)
Mar 29, 2017 181.63 181.63 181.63 181.63 0 +0.00(+0.00%)
Mar 28, 2017 249.74 249.74 181.63 181.63 0 -90.81(-33.33%)
Mar 23, 2017 272.44 272.44 272.44 272.44 0 +113.52(+71.43%)
Mar 22, 2017 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Mar 16, 2017 181.63 181.63 181.63 181.63 0 +0.00(+0.00%)
Mar 15, 2017 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Mar 13, 2017 227.03 227.03 227.03 227.03 0 -68.11(-23.08%)
Mar 03, 2017 295.14 295.14 295.14 295.14 0 +22.70(+8.33%)
Mar 02, 2017 249.74 272.44 249.74 272.44 0 -22.70(-7.69%)
Mar 01, 2017 227.03 340.55 227.03 295.14 0 +68.11(+30.00%)
Feb 28, 2017 227.03 227.03 227.03 227.03 0 -143.03(-38.65%)
Feb 27, 2017 370.06 370.06 370.06 370.06 0 -15.89(-4.12%)
Feb 22, 2017 385.96 385.96 385.96 385.96 0 +90.81(+30.77%)
Feb 17, 2017 295.14 295.14 295.14 295.14 0 -22.70(-7.14%)
Feb 16, 2017 374.60 374.60 317.85 317.85 0 +22.70(+7.69%)
Feb 15, 2017 204.33 590.29 195.25 295.14 0 +90.81(+44.44%)
Feb 13, 2017 204.33 204.33 204.33 204.33 0 +22.70(+12.50%)
Feb 06, 2017 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Feb 01, 2017 227.03 227.03 227.03 227.03 0 +90.81(+66.67%)
Jan 27, 2017 136.22 136.22 136.22 136.22 0 -22.70(-14.29%)
Jan 26, 2017 158.92 158.92 158.92 158.92 0 +0.00(+0.00%)
Jan 25, 2017 158.92 158.92 158.92 158.92 0 +0.00(+0.00%)
Jan 24, 2017 158.92 158.92 158.92 158.92 0 +45.41(+40.00%)
Jan 20, 2017 113.52 113.52 113.52 113.52 0 -45.41(-28.57%)
Jan 19, 2017 124.87 158.92 113.52 158.92 0 +22.70(+16.67%)
Jan 13, 2017 136.22 136.22 136.22 136.22 0 -45.41(-25.00%)
Jan 12, 2017 181.63 181.63 172.54 181.63 0 +45.41(+33.33%)
Jan 11, 2017 136.22 136.22 136.22 136.22 0 -0.45(-0.33%)
Jan 10, 2017 136.67 136.67 136.67 136.67 0 +0.45(+0.33%)
Jan 09, 2017 158.92 158.92 136.22 136.22 0 -68.11(-33.33%)
Jan 06, 2017 149.84 204.33 113.52 204.33 0 +0.00(+0.00%)
Jan 03, 2017 204.33 204.33 204.33 204.33 0 +45.41(+28.57%)
Dec 30, 2016 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Dec 29, 2016 158.92 181.63 158.92 181.63 0 +22.70(+14.29%)
Dec 28, 2016 158.92 158.92 158.92 158.92 0 +0.00(+0.00%)
Dec 27, 2016 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Dec 23, 2016 181.63 181.63 181.63 181.63 0 -40.87(-18.37%)
Dec 22, 2016 181.63 227.03 181.63 222.49 0 +40.87(+22.50%)
Dec 21, 2016 181.63 204.33 181.63 181.63 0 +0.00(+0.00%)
Dec 19, 2016 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Dec 08, 2016 227.03 227.03 227.03 227.03 0 +68.11(+42.86%)
Dec 07, 2016 158.92 158.92 158.92 158.92 0 -68.11(-30.00%)
Dec 06, 2016 220.22 227.03 220.22 227.03 0 +68.11(+42.86%)
Dec 05, 2016 158.92 158.92 158.92 158.92 0 -68.11(-30.00%)
Dec 01, 2016 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
Nov 28, 2016 249.74 249.74 249.74 249.74 0 -68.11(-21.43%)
Nov 17, 2016 317.85 317.85 317.85 317.85 0 +68.11(+27.27%)
Nov 14, 2016 249.74 249.74 249.74 249.74 0 +45.41(+22.22%)
Nov 11, 2016 227.03 227.03 181.63 204.33 0 +22.70(+12.50%)
Nov 10, 2016 249.74 249.74 181.63 181.63 0 -45.41(-20.00%)
Nov 09, 2016 283.79 283.79 204.33 227.03 0 -204.33(-47.37%)
Oct 31, 2016 431.36 431.36 431.36 431.36 0 +295.14(+216.67%)
Oct 28, 2016 442.71 442.71 136.22 136.22 0 -431.36(-76.00%)
Oct 27, 2016 567.58 567.58 567.58 567.58 0 +431.36(+316.67%)
Oct 21, 2016 136.22 136.22 136.22 136.22 0 +0.00(+0.00%)
Oct 20, 2016 181.63 181.63 136.22 136.22 0 -22.70(-14.29%)
Oct 17, 2016 158.92 158.92 158.92 158.92 0 -68.11(-30.00%)
Oct 14, 2016 136.22 227.03 136.22 227.03 0 +68.11(+42.86%)
Oct 13, 2016 192.98 192.98 158.92 158.92 0 +0.00(+0.00%)
Oct 11, 2016 158.92 158.92 158.92 158.92 0 +0.00(+0.00%)
Oct 07, 2016 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Oct 03, 2016 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Sep 26, 2016 227.03 227.03 227.03 227.03 0 +45.41(+25.00%)
Sep 22, 2016 181.63 181.63 181.63 181.63 0 +0.00(+0.00%)
Sep 21, 2016 261.09 261.09 181.63 181.63 0 -22.70(-11.11%)
Sep 20, 2016 204.33 204.33 204.33 204.33 0 +22.70(+12.50%)
Sep 16, 2016 181.63 181.63 181.63 181.63 0 -158.92(-46.67%)
Sep 13, 2016 340.55 340.55 340.55 340.55 0 -113.52(-25.00%)
Sep 09, 2016 454.07 454.07 454.07 454.07 0 +204.33(+81.82%)
Sep 08, 2016 329.20 431.36 249.74 249.74 0 -22.70(-8.33%)
Sep 07, 2016 374.60 374.60 272.44 272.44 0 -22.70(-7.69%)
Aug 29, 2016 295.14 295.14 295.14 295.14 0 -267.90(-47.58%)
Aug 24, 2016 563.04 563.04 563.04 563.04 0 +93.08(+19.81%)
Aug 23, 2016 469.96 469.96 469.96 469.96 0 -74.92(-13.75%)
Aug 22, 2016 681.10 681.10 476.77 544.88 0 -136.22(-20.00%)
Aug 19, 2016 1249 1589 681.10 681.10 0 -565.31(-45.36%)
Aug 18, 2016 1362 1362 953.54 1246 0 -52.22(-4.02%)
Aug 17, 2016 1135 1635 1022 1299 0 -63.57(-4.67%)
Aug 16, 2016 1067 1362 1067 1362 0 +340.55(+33.33%)
Aug 15, 2016 1635 1635 1010 1022 0 -567.58(-35.71%)
Aug 12, 2016 908.13 1635 908.13 1589 0 +454.07(+40.00%)
Aug 11, 2016 681.10 1135 590.29 1135 0 +249.73(+28.20%)
Aug 10, 2016 1226 1476 885.43 885.43 0 +227.03(+34.48%)
Aug 09, 2016 737.86 794.62 567.58 658.40 0 -136.22(-17.14%)
Aug 08, 2016 408.66 908.13 295.14 794.62 0 +417.74(+110.84%)
Aug 05, 2016 158.92 385.96 158.92 376.88 0 +195.25(+107.50%)
Aug 04, 2016 181.63 181.63 181.63 181.63 0 -34.06(-15.79%)
Aug 02, 2016 215.68 215.68 215.68 215.68 0 +34.06(+18.75%)
Jul 28, 2016 181.63 181.63 181.63 181.63 0 -22.70(-11.11%)
Jul 21, 2016 204.33 204.33 204.33 204.33 0 +22.70(+12.50%)
Jul 13, 2016 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Jun 28, 2016 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Jun 27, 2016 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
Jun 21, 2016 249.74 249.74 249.74 249.74 0 -68.11(-21.43%)
Jun 20, 2016 317.85 317.85 317.85 317.85 0 +90.81(+40.00%)
Jun 03, 2016 227.03 227.03 227.03 227.03 0 -113.52(-33.33%)
Jun 02, 2016 227.03 385.96 227.03 340.55 0 +90.81(+36.36%)
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.