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, 2009 1069 1074 1030 1056 0 -17.38(-1.62%)
May 28, 2009 1064 1090 1025 1073 0 +11.96(+1.13%)
May 27, 2009 1048 1075 1037 1061 0 +14.86(+1.42%)
May 26, 2009 1039 1066 1015 1046 0 -2.72(-0.26%)
May 25, 2009 1047 1068 1034 1049 0 +0.00(+0.00%)
May 22, 2009 1047 1068 1034 1049 0 +10.12(+0.97%)
May 21, 2009 1061 1080 1032 1039 0 -53.31(-4.88%)
May 20, 2009 1094 1110 1069 1092 0 -2.81(-0.26%)
May 19, 2009 1103 1122 1045 1095 0 -0.36(-0.03%)
May 18, 2009 1081 1144 1006 1095 0 +97.10(+9.73%)
May 15, 2009 1020 1039 982.79 998.08 0 -17.57(-1.73%)
May 14, 2009 1015 1034 963.87 1016 0 -13.41(-1.30%)
May 13, 2009 1051 1066 1019 1029 0 -34.11(-3.21%)
May 12, 2009 1067 1090 1028 1063 0 -4.01(-0.38%)
May 11, 2009 1047 1096 1032 1067 0 +7.39(+0.70%)
May 08, 2009 1059 1080 1050 1060 0 +2.95(+0.28%)
May 07, 2009 1036 1091 1028 1057 0 +32.95(+3.22%)
May 06, 2009 1028 1045 989.78 1024 0 -5.53(-0.54%)
May 05, 2009 1024 1060 999.14 1029 0 +5.91(+0.58%)
May 04, 2009 1005 1031 961.02 1024 0 +47.04(+4.82%)
May 01, 2009 941.23 1010 913.97 976.47 0 +30.23(+3.19%)
Apr 30, 2009 979.85 992.84 924.29 946.24 0 -19.58(-2.03%)
Apr 29, 2009 943.10 981.41 917.54 965.82 0 +43.74(+4.74%)
Apr 28, 2009 883.15 980.46 836.01 922.08 0 +17.83(+1.97%)
Apr 27, 2009 873.05 921.44 865.73 904.26 0 +29.53(+3.38%)
Apr 24, 2009 846.96 876.12 843.56 874.72 0 +24.67(+2.90%)
Apr 23, 2009 848.70 874.90 829.05 850.06 0 +4.12(+0.49%)
Apr 22, 2009 819.04 869.26 806.04 845.94 0 +10.88(+1.30%)
Apr 21, 2009 798.82 836.03 787.06 835.06 0 +32.18(+4.01%)
Apr 20, 2009 800.82 827.03 785.14 802.88 0 -18.94(-2.31%)
Apr 17, 2009 787.72 828.42 781.01 821.83 0 +41.97(+5.38%)
Apr 16, 2009 775.04 790.90 757.31 779.86 0 +2.12(+0.27%)
Apr 15, 2009 723.59 780.64 721.00 777.74 0 +39.44(+5.34%)
Apr 14, 2009 732.79 747.32 717.86 738.30 0 +3.41(+0.46%)
Apr 13, 2009 749.42 754.45 724.28 734.89 0 -12.13(-1.62%)
Apr 10, 2009 735.98 751.27 724.54 747.02 0 +0.00(+0.00%)
Apr 09, 2009 735.98 751.27 724.54 747.02 0 +18.61(+2.56%)
Apr 08, 2009 718.04 733.56 693.29 728.41 0 +25.28(+3.60%)
Apr 07, 2009 717.16 739.46 691.83 703.13 0 -3.53(-0.50%)
Apr 06, 2009 703.62 727.87 681.61 706.66 0 -26.25(-3.58%)
Apr 03, 2009 696.19 744.56 657.49 732.91 0 +30.14(+4.29%)
Apr 02, 2009 694.55 717.91 676.92 702.77 0 +14.06(+2.04%)
Apr 01, 2009 689.25 704.12 683.65 688.70 0 -3.06(-0.44%)
Mar 31, 2009 704.47 735.68 651.79 691.76 0 -10.52(-1.50%)
Mar 30, 2009 683.54 739.99 667.16 702.28 0 +3.05(+0.44%)
Mar 27, 2009 717.40 742.90 678.69 699.23 0 -24.26(-3.35%)
Mar 26, 2009 742.42 757.35 702.77 723.49 0 -7.86(-1.07%)
Mar 25, 2009 733.30 755.89 699.57 731.35 0 -4.79(-0.65%)
Mar 24, 2009 711.72 742.49 697.14 736.13 0 -8.96(-1.20%)
Mar 23, 2009 707.90 768.59 705.04 745.10 0 +10.16(+1.38%)
Mar 20, 2009 734.22 751.61 700.63 734.93 0 +4.21(+0.58%)
Mar 19, 2009 729.88 741.65 700.34 730.72 0 +2.79(+0.38%)
Mar 18, 2009 750.33 773.54 703.82 727.93 0 -33.60(-4.41%)
Mar 17, 2009 756.54 765.48 732.47 761.52 0 +5.26(+0.70%)
Mar 16, 2009 733.09 785.57 697.91 756.26 0 +5.33(+0.71%)
Mar 13, 2009 729.49 753.83 693.12 750.93 0 +29.64(+4.11%)
Mar 12, 2009 692.43 723.40 689.78 721.29 0 +25.67(+3.69%)
Mar 11, 2009 698.02 710.69 680.15 695.62 0 +5.80(+0.84%)
Mar 10, 2009 660.36 704.35 660.36 689.82 0 +11.35(+1.67%)
Mar 09, 2009 678.99 692.34 662.18 678.47 0 -7.48(-1.09%)
Mar 06, 2009 699.42 709.63 678.13 685.95 0 -7.47(-1.08%)
Mar 05, 2009 718.33 729.26 684.15 693.42 0 -33.20(-4.57%)
Mar 04, 2009 731.04 751.03 710.78 726.63 0 -4.75(-0.65%)
Mar 03, 2009 733.28 769.19 686.99 731.37 0 -12.39(-1.67%)
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.