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, 2020 249.74 272.44 227.03 272.44 0 +68.11(+33.33%)
May 28, 2020 204.33 204.33 204.33 204.33 0 -45.41(-18.18%)
May 27, 2020 249.74 295.14 227.03 249.74 0 -22.70(-8.33%)
May 22, 2020 272.44 272.44 272.44 272.44 0 +68.11(+33.33%)
May 21, 2020 227.03 227.03 204.33 204.33 0 -22.70(-10.00%)
May 20, 2020 227.03 272.44 227.03 227.03 0 -45.41(-16.67%)
May 18, 2020 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
May 15, 2020 227.03 272.44 227.03 272.44 0 +0.00(+0.00%)
May 14, 2020 272.44 272.44 227.03 272.44 0 -22.70(-7.69%)
May 13, 2020 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
May 11, 2020 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
May 07, 2020 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
May 06, 2020 227.03 295.14 227.03 295.14 0 +0.00(+0.00%)
May 05, 2020 295.14 295.14 227.03 295.14 0 +0.00(+0.00%)
May 04, 2020 295.14 295.14 227.03 295.14 0 +22.70(+8.33%)
May 01, 2020 272.44 272.44 227.03 272.44 0 +0.00(+0.00%)
Apr 29, 2020 272.44 272.44 272.44 272.44 0 -22.70(-7.69%)
Apr 28, 2020 295.14 295.14 295.14 295.14 0 +68.11(+30.00%)
Apr 24, 2020 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Apr 23, 2020 227.03 272.44 227.03 227.03 0 -22.70(-9.09%)
Apr 22, 2020 249.74 295.14 227.03 249.74 0 -22.70(-8.33%)
Apr 21, 2020 227.03 340.55 227.03 272.44 0 +68.11(+33.33%)
Apr 20, 2020 204.33 204.33 204.33 204.33 0 +0.00(+0.00%)
Apr 17, 2020 204.33 272.44 204.33 204.33 0 -68.11(-25.00%)
Apr 16, 2020 272.44 272.44 249.74 272.44 0 -45.41(-14.29%)
Apr 15, 2020 272.44 317.85 272.44 317.85 0 +45.41(+16.67%)
Apr 09, 2020 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Apr 08, 2020 227.03 272.44 227.03 272.44 0 +0.00(+0.00%)
Apr 07, 2020 272.44 272.44 227.03 272.44 0 -22.70(-7.69%)
Apr 06, 2020 272.44 295.14 272.44 295.14 0 -45.41(-13.33%)
Apr 03, 2020 317.85 340.55 272.44 340.55 0 +0.00(+0.00%)
Apr 02, 2020 295.14 340.55 272.44 340.55 0 +45.41(+15.38%)
Apr 01, 2020 249.74 295.14 227.03 295.14 0 +0.00(+0.00%)
Mar 31, 2020 272.44 295.14 249.74 295.14 0 +0.00(+0.00%)
Mar 30, 2020 317.85 317.85 227.03 295.14 0 -22.70(-7.14%)
Mar 27, 2020 385.96 408.66 272.44 317.85 0 -68.11(-17.65%)
Mar 26, 2020 249.74 385.96 249.74 385.96 0 +158.92(+70.00%)
Mar 25, 2020 227.03 227.03 227.03 227.03 0 -68.11(-23.08%)
Mar 24, 2020 249.74 317.85 249.74 295.14 0 -22.70(-7.14%)
Mar 23, 2020 204.33 317.85 204.33 317.85 0 +45.41(+16.67%)
Mar 20, 2020 227.03 272.44 227.03 272.44 0 +45.41(+20.00%)
Mar 19, 2020 249.74 249.74 227.03 227.03 0 -22.70(-9.09%)
Mar 18, 2020 272.44 317.85 249.74 249.74 0 -22.70(-8.33%)
Mar 17, 2020 317.85 340.55 272.44 272.44 0 +0.00(+0.00%)
Mar 16, 2020 272.44 340.55 272.44 272.44 0 -68.11(-20.00%)
Mar 13, 2020 317.85 340.55 272.44 340.55 0 +22.70(+7.14%)
Mar 12, 2020 340.55 408.66 317.85 317.85 0 -22.70(-6.67%)
Mar 11, 2020 408.66 431.36 317.85 340.55 0 -90.81(-21.05%)
Mar 10, 2020 408.66 476.77 272.44 431.36 0 +22.70(+5.56%)
Mar 09, 2020 658.40 681.10 408.66 408.66 0 -227.03(-35.71%)
Mar 06, 2020 499.47 1816 340.55 635.69 0 +340.55(+115.38%)
Mar 04, 2020 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
Mar 03, 2020 295.14 295.14 295.14 295.14 0 +22.70(+8.33%)
Mar 02, 2020 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Feb 28, 2020 272.44 272.44 272.44 272.44 0 -45.41(-14.29%)
Feb 27, 2020 272.44 317.85 272.44 317.85 0 +45.41(+16.67%)
Feb 24, 2020 272.44 272.44 272.44 272.44 0 -45.41(-14.29%)
Feb 21, 2020 317.85 317.85 317.85 317.85 0 +0.00(+0.00%)
Feb 20, 2020 317.85 317.85 295.14 317.85 0 -113.52(-26.32%)
Feb 11, 2020 431.36 431.36 431.36 431.36 0 +45.41(+11.76%)
Feb 10, 2020 340.55 431.36 295.14 385.96 0 +90.81(+30.77%)
Feb 06, 2020 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
Feb 05, 2020 317.85 317.85 295.14 295.14 0 -68.11(-18.75%)
Feb 04, 2020 363.25 363.25 363.25 363.25 0 -45.41(-11.11%)
Feb 03, 2020 363.25 408.66 363.25 408.66 0 -45.41(-10.00%)
Jan 31, 2020 295.14 454.07 295.14 454.07 0 +0.00(+0.00%)
Jan 30, 2020 363.25 454.07 363.25 454.07 0 +158.92(+53.85%)
Jan 29, 2020 340.55 340.55 295.14 295.14 0 -113.52(-27.78%)
Jan 28, 2020 340.55 612.99 295.14 408.66 0 +68.11(+20.00%)
Jan 27, 2020 431.36 454.07 340.55 340.55 0 -181.63(-34.78%)
Jan 24, 2020 612.99 612.99 454.07 522.18 0 -158.92(-23.33%)
Jan 23, 2020 522.18 703.80 522.18 681.10 0 +113.52(+20.00%)
Jan 22, 2020 522.18 771.91 522.18 567.58 0 +68.11(+13.64%)
Jan 21, 2020 431.36 499.47 408.66 499.47 0 +45.41(+10.00%)
Jan 17, 2020 431.36 454.07 431.36 454.07 0 -22.70(-4.76%)
Jan 16, 2020 476.77 544.88 454.07 476.77 0 +0.00(+0.00%)
Jan 15, 2020 522.18 544.88 454.07 476.77 0 -90.81(-16.00%)
Jan 14, 2020 499.47 567.58 476.77 567.58 0 +0.00(+0.00%)
Jan 13, 2020 590.29 749.21 454.07 567.58 0 -158.92(-21.88%)
Jan 10, 2020 1589 1794 522.18 726.50 0 -703.80(-49.21%)
Jan 09, 2020 1135 1725 794.62 1430 0 +295.15(+26.00%)
Jan 08, 2020 681.10 1135 590.29 1135 0 +363.25(+47.06%)
Jan 07, 2020 681.10 1271 635.69 771.91 0 +181.63(+30.77%)
Jan 06, 2020 431.36 726.50 431.36 590.29 0 +317.85(+116.67%)
Jan 03, 2020 272.44 272.44 272.44 272.44 0 +22.70(+9.09%)
Jan 02, 2020 249.74 249.74 249.74 249.74 0 +22.70(+10.00%)
Dec 30, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Dec 27, 2019 249.74 249.74 227.03 227.03 0 +0.00(+0.00%)
Dec 24, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Dec 23, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Dec 20, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Dec 19, 2019 249.74 249.74 227.03 227.03 0 -22.70(-9.09%)
Dec 17, 2019 249.74 249.74 249.74 249.74 0 -113.52(-31.25%)
Dec 16, 2019 363.25 363.25 363.25 363.25 0 +0.00(+0.00%)
Dec 13, 2019 363.25 408.66 363.25 363.25 0 -204.33(-36.00%)
Dec 12, 2019 227.03 567.58 227.03 567.58 0 +385.96(+212.50%)
Dec 10, 2019 181.63 181.63 181.63 181.63 0 +0.00(+0.00%)
Dec 09, 2019 181.63 181.63 181.63 181.63 0 +22.70(+14.29%)
Dec 06, 2019 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Dec 04, 2019 181.63 181.63 181.63 181.63 0 +0.00(+0.00%)
Dec 03, 2019 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Nov 21, 2019 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
Nov 20, 2019 249.74 249.74 249.74 249.74 0 +68.11(+37.50%)
Nov 18, 2019 181.63 181.63 181.63 181.63 0 -22.70(-11.11%)
Nov 15, 2019 227.03 227.03 204.33 204.33 0 -22.70(-10.00%)
Nov 14, 2019 227.03 227.03 227.03 227.03 0 -68.11(-23.08%)
Nov 13, 2019 227.03 295.14 227.03 295.14 0 +45.41(+18.18%)
Nov 07, 2019 249.74 249.74 249.74 249.74 0 -45.41(-15.38%)
Oct 30, 2019 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
Oct 29, 2019 295.14 295.14 295.14 295.14 0 +68.11(+30.00%)
Oct 24, 2019 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
Oct 14, 2019 249.74 249.74 249.74 249.74 0 +22.70(+10.00%)
Oct 10, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Oct 09, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Oct 07, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Oct 02, 2019 227.03 227.03 227.03 227.03 0 -90.81(-28.57%)
Oct 01, 2019 272.44 408.66 249.74 317.85 0 +68.11(+27.27%)
Sep 27, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Sep 20, 2019 249.74 249.74 249.74 249.74 0 -22.70(-8.33%)
Sep 19, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Sep 18, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Sep 17, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Sep 16, 2019 295.14 295.14 272.44 272.44 0 -68.11(-20.00%)
Sep 13, 2019 295.14 340.55 295.14 340.55 0 +90.81(+36.36%)
Sep 12, 2019 249.74 249.74 249.74 249.74 0 -22.70(-8.33%)
Sep 10, 2019 272.44 272.44 272.44 272.44 0 -22.70(-7.69%)
Sep 09, 2019 295.14 295.14 295.14 295.14 0 +45.41(+18.18%)
Aug 30, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Aug 29, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Aug 28, 2019 272.44 295.14 249.74 249.74 0 -181.63(-42.11%)
Aug 27, 2019 385.96 431.36 385.96 431.36 0 +136.22(+46.15%)
Aug 26, 2019 340.55 340.55 295.14 295.14 0 -90.81(-23.53%)
Aug 23, 2019 295.14 544.88 295.14 385.96 0 +90.81(+30.77%)
Aug 21, 2019 295.14 295.14 295.14 295.14 0 +68.11(+30.00%)
Aug 20, 2019 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
Aug 15, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Aug 14, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Jul 29, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Jul 25, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Jul 24, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Jul 19, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Jul 18, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Jul 17, 2019 227.03 317.85 227.03 249.74 0 +0.00(+0.00%)
Jul 16, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Jul 10, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Jul 08, 2019 249.74 249.74 249.74 249.74 0 -22.70(-8.33%)
Jul 01, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Jun 28, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Jun 27, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Jun 26, 2019 272.44 272.44 272.44 272.44 0 -68.11(-20.00%)
Jun 24, 2019 340.55 340.55 340.55 340.55 0 +0.00(+0.00%)
Jun 20, 2019 340.55 340.55 340.55 340.55 0 +68.11(+25.00%)
Jun 19, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Jun 17, 2019 272.44 272.44 272.44 272.44 0 -90.81(-25.00%)
Jun 14, 2019 317.85 476.77 317.85 363.25 0 +90.81(+33.33%)
Jun 13, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Jun 12, 2019 295.14 295.14 272.44 272.44 0 -22.70(-7.69%)
Jun 11, 2019 317.85 317.85 295.14 295.14 0 +22.70(+8.33%)
Jun 07, 2019 272.44 272.44 272.44 272.44 0 -68.11(-20.00%)
Jun 06, 2019 454.07 454.07 317.85 340.55 0 -181.63(-34.78%)
Jun 05, 2019 454.07 567.58 431.36 522.18 0 +227.03(+76.92%)
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.