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

Drug Manufacturers - Major Sector (CIX: MSECTOR510 )

2,391.58 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 977.48 989.57 969.00 987.12 0 +16.29(+1.68%)
May 28, 2009 970.05 978.85 962.01 970.82 0 +3.35(+0.35%)
May 27, 2009 980.91 984.78 965.11 967.47 0 -14.05(-1.43%)
May 26, 2009 969.67 986.73 962.75 981.52 0 +10.67(+1.10%)
May 25, 2009 972.01 980.95 962.65 970.86 0 +0.00(+0.00%)
May 22, 2009 972.01 980.95 962.65 970.86 0 -1.15(-0.12%)
May 21, 2009 972.20 980.65 959.76 972.00 0 -3.94(-0.40%)
May 20, 2009 977.99 987.05 972.02 975.95 0 +7.04(+0.73%)
May 19, 2009 971.43 976.32 962.88 968.91 0 -2.20(-0.23%)
May 18, 2009 963.30 973.68 955.09 971.11 0 +14.18(+1.48%)
May 15, 2009 967.58 972.47 950.43 956.93 0 -13.91(-1.43%)
May 14, 2009 971.06 978.37 964.69 970.84 0 +1.42(+0.15%)
May 13, 2009 968.19 985.78 958.48 969.42 0 +8.22(+0.86%)
May 12, 2009 951.42 969.50 943.17 961.20 0 +21.08(+2.24%)
May 11, 2009 940.72 950.42 934.71 940.12 0 -6.61(-0.70%)
May 08, 2009 947.17 954.85 937.89 946.73 0 +6.73(+0.72%)
May 07, 2009 930.81 947.51 923.42 940.00 0 +9.65(+1.04%)
May 06, 2009 940.04 943.20 920.24 930.35 0 +0.61(+0.07%)
May 05, 2009 924.21 935.36 917.95 929.74 0 +2.08(+0.22%)
May 04, 2009 915.86 930.17 911.81 927.66 0 +17.16(+1.89%)
May 01, 2009 909.17 914.17 898.39 910.50 0 +2.89(+0.32%)
Apr 30, 2009 917.37 925.52 899.88 907.61 0 -0.03(-0.00%)
Apr 29, 2009 901.88 914.76 892.07 907.64 0 +12.20(+1.36%)
Apr 28, 2009 902.17 909.42 889.41 895.44 0 -7.05(-0.78%)
Apr 27, 2009 900.22 912.81 893.10 902.48 0 +13.20(+1.48%)
Apr 24, 2009 895.38 900.68 882.57 889.28 0 +0.72(+0.08%)
Apr 23, 2009 877.51 890.60 865.65 888.57 0 +11.64(+1.33%)
Apr 22, 2009 888.84 893.96 870.84 876.93 0 -21.81(-2.43%)
Apr 21, 2009 896.74 908.18 882.28 898.74 0 -2.82(-0.31%)
Apr 20, 2009 911.34 919.13 898.89 901.55 0 -20.35(-2.21%)
Apr 17, 2009 918.07 931.68 909.94 921.90 0 +4.34(+0.47%)
Apr 16, 2009 915.33 923.14 902.75 917.56 0 +4.32(+0.47%)
Apr 15, 2009 902.14 919.18 896.07 913.24 0 +10.81(+1.20%)
Apr 14, 2009 906.62 912.65 895.88 902.42 0 -5.54(-0.61%)
Apr 13, 2009 902.24 916.98 899.66 907.96 0 +2.12(+0.23%)
Apr 10, 2009 914.89 918.72 896.59 905.84 0 +0.00(+0.00%)
Apr 09, 2009 914.89 918.72 896.59 905.84 0 -4.26(-0.47%)
Apr 08, 2009 907.13 918.36 900.29 910.10 0 +3.89(+0.43%)
Apr 07, 2009 913.79 917.70 901.29 906.21 0 -10.40(-1.13%)
Apr 06, 2009 913.61 931.63 906.30 916.61 0 -1.92(-0.21%)
Apr 03, 2009 930.02 939.32 910.22 918.53 0 -18.90(-2.02%)
Apr 02, 2009 948.45 957.51 929.34 937.43 0 -2.10(-0.22%)
Apr 01, 2009 922.25 943.27 912.01 939.53 0 +6.01(+0.64%)
Mar 31, 2009 935.14 946.52 921.46 933.52 0 +10.94(+1.19%)
Mar 30, 2009 913.20 930.27 905.25 922.58 0 +0.59(+0.06%)
Mar 27, 2009 925.83 936.31 916.67 921.99 0 -19.22(-2.04%)
Mar 26, 2009 939.34 948.50 925.23 941.21 0 +6.05(+0.65%)
Mar 25, 2009 930.59 946.53 918.35 935.16 0 +9.82(+1.06%)
Mar 24, 2009 933.35 944.21 920.85 925.34 0 -13.14(-1.40%)
Mar 23, 2009 922.92 939.36 920.48 938.48 0 +25.85(+2.83%)
Mar 20, 2009 915.72 926.93 903.77 912.62 0 +10.35(+1.15%)
Mar 19, 2009 927.43 928.38 895.91 902.27 0 -21.47(-2.32%)
Mar 18, 2009 916.80 938.90 904.29 923.74 0 +2.86(+0.31%)
Mar 17, 2009 906.51 921.92 896.17 920.88 0 +12.62(+1.39%)
Mar 16, 2009 920.86 934.63 905.24 908.26 0 -0.97(-0.11%)
Mar 13, 2009 888.21 915.96 879.68 909.22 0 +27.58(+3.13%)
Mar 12, 2009 849.27 886.07 840.32 881.65 0 +38.78(+4.60%)
Mar 11, 2009 859.97 866.69 838.00 842.87 0 -15.09(-1.76%)
Mar 10, 2009 840.45 861.89 834.79 857.96 0 +25.07(+3.01%)
Mar 09, 2009 831.69 853.32 821.66 832.89 0 -9.19(-1.09%)
Mar 06, 2009 839.79 853.12 823.17 842.08 0 +9.71(+1.17%)
Mar 05, 2009 842.05 851.56 825.09 832.37 0 -15.45(-1.82%)
Mar 04, 2009 833.27 857.79 821.91 847.82 0 +19.95(+2.41%)
Mar 03, 2009 842.51 851.55 821.41 827.88 0 -6.05(-0.73%)
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.