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

Diagnostic Substances Sector (CIX: MSECTOR516 )

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, 2009 958.13 980.83 934.00 968.82 0 +15.76(+1.65%)
May 28, 2009 953.03 968.85 933.65 953.06 0 +13.61(+1.45%)
May 27, 2009 943.50 965.72 926.93 939.44 0 -7.09(-0.75%)
May 26, 2009 914.57 956.03 906.74 946.53 0 +28.63(+3.12%)
May 25, 2009 925.11 939.19 908.10 917.90 0 +0.00(+0.00%)
May 22, 2009 925.08 939.19 908.00 917.90 0 -2.33(-0.25%)
May 21, 2009 939.65 953.57 900.95 920.23 0 -16.84(-1.80%)
May 20, 2009 948.23 969.26 929.97 937.07 0 -7.29(-0.77%)
May 19, 2009 934.61 961.98 919.42 944.36 0 +15.33(+1.65%)
May 18, 2009 919.30 944.13 898.93 929.03 0 +13.94(+1.52%)
May 15, 2009 914.74 929.88 891.87 915.09 0 +3.45(+0.38%)
May 14, 2009 909.68 926.87 888.28 911.64 0 +6.13(+0.68%)
May 13, 2009 917.42 938.09 891.29 905.51 0 -25.50(-2.74%)
May 12, 2009 946.23 953.93 913.21 931.01 0 +2.94(+0.32%)
May 11, 2009 916.28 945.30 899.83 928.07 0 +5.98(+0.65%)
May 08, 2009 928.94 948.45 899.99 922.09 0 +3.24(+0.35%)
May 07, 2009 918.06 940.45 898.43 918.85 0 +7.91(+0.87%)
May 06, 2009 924.60 937.20 887.33 910.94 0 -8.21(-0.89%)
May 05, 2009 897.10 932.83 868.29 919.14 0 -26.37(-2.79%)
May 04, 2009 940.10 963.25 918.36 945.51 0 +2.29(+0.24%)
May 01, 2009 959.17 973.83 922.54 943.23 0 +2.90(+0.31%)
Apr 30, 2009 952.55 977.75 919.71 940.32 0 -1.33(-0.14%)
Apr 29, 2009 929.30 954.76 912.67 941.66 0 +19.43(+2.11%)
Apr 28, 2009 904.77 941.40 892.01 922.22 0 +13.05(+1.44%)
Apr 27, 2009 905.62 935.99 887.80 909.17 0 +10.17(+1.13%)
Apr 24, 2009 914.52 940.40 864.56 899.00 0 -17.53(-1.91%)
Apr 23, 2009 924.53 940.44 887.79 916.52 0 -11.74(-1.26%)
Apr 22, 2009 943.47 968.57 906.88 928.27 0 -18.04(-1.91%)
Apr 21, 2009 958.72 980.17 917.93 946.31 0 -15.23(-1.58%)
Apr 20, 2009 971.02 988.62 946.31 961.54 0 -25.05(-2.54%)
Apr 17, 2009 984.15 999.01 960.59 986.60 0 +5.58(+0.57%)
Apr 16, 2009 972.50 999.28 954.33 981.01 0 +11.92(+1.23%)
Apr 15, 2009 969.25 989.99 944.87 969.09 0 -7.12(-0.73%)
Apr 14, 2009 987.02 999.03 960.27 976.21 0 -15.34(-1.55%)
Apr 13, 2009 982.13 1005 969.33 991.55 0 +3.57(+0.36%)
Apr 10, 2009 983.61 1002 972.20 987.98 0 +0.00(+0.00%)
Apr 09, 2009 983.61 1002 972.20 987.98 0 +20.37(+2.11%)
Apr 08, 2009 960.13 977.23 940.94 967.61 0 +18.40(+1.94%)
Apr 07, 2009 971.25 987.36 935.41 949.21 0 -22.13(-2.28%)
Apr 06, 2009 973.82 996.13 948.54 971.34 0 -4.43(-0.45%)
Apr 03, 2009 967.89 987.36 947.19 975.77 0 +6.58(+0.68%)
Apr 02, 2009 987.19 1006 952.84 969.19 0 -2.27(-0.23%)
Apr 01, 2009 969.28 984.78 943.15 971.46 0 -5.64(-0.58%)
Mar 31, 2009 980.88 1014 961.85 977.11 0 +6.16(+0.63%)
Mar 30, 2009 970.67 989.32 939.53 970.94 0 -3.22(-0.33%)
Mar 27, 2009 988.56 1008 965.00 974.16 0 -21.54(-2.16%)
Mar 26, 2009 977.54 1014 962.72 995.71 0 -318.74(-24.25%)
Mar 25, 2009 1263 1337 1244 1314 0 +68.91(+5.53%)
Mar 24, 2009 1246 1273 1220 1246 0 -5.49(-0.44%)
Mar 23, 2009 1236 1258 1205 1251 0 +50.29(+4.19%)
Mar 20, 2009 1232 1242 1193 1201 0 -18.91(-1.55%)
Mar 19, 2009 1253 1264 1197 1220 0 -25.76(-2.07%)
Mar 18, 2009 1234 1269 1212 1245 0 +7.70(+0.62%)
Mar 17, 2009 1210 1241 1173 1238 0 +30.19(+2.50%)
Mar 16, 2009 1233 1260 1199 1208 0 -22.03(-1.79%)
Mar 13, 2009 1224 1245 1207 1230 0 +10.73(+0.88%)
Mar 12, 2009 1153 1228 1143 1219 0 +65.78(+5.70%)
Mar 11, 2009 1186 1222 1145 1153 0 -36.41(-3.06%)
Mar 10, 2009 1156 1198 1143 1189 0 +52.58(+4.63%)
Mar 09, 2009 1150 1181 1121 1137 0 -20.35(-1.76%)
Mar 06, 2009 1157 1176 1128 1157 0 +5.71(+0.50%)
Mar 05, 2009 1179 1199 1141 1152 0 -42.27(-3.54%)
Mar 04, 2009 1170 1218 1155 1194 0 +35.98(+3.11%)
Mar 03, 2009 1147 1188 1121 1158 0 +20.38(+1.79%)
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.