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

Healthcare Information Services Sector (CIX: MSECTOR825 )

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 978.53 994.24 940.13 969.15 0 -9.92(-1.01%)
May 28, 2009 985.52 998.73 953.01 979.07 0 +8.68(+0.89%)
May 27, 2009 983.13 994.28 963.93 970.39 0 -13.57(-1.38%)
May 26, 2009 939.25 992.47 935.58 983.96 0 +37.08(+3.92%)
May 25, 2009 949.65 965.18 937.48 946.88 0 +0.00(+0.00%)
May 22, 2009 949.59 965.18 937.41 946.88 0 +1.67(+0.18%)
May 21, 2009 969.69 978.16 923.33 945.20 0 -35.13(-3.58%)
May 20, 2009 994.74 1016 973.01 980.33 0 -14.71(-1.48%)
May 19, 2009 983.94 1015 970.35 995.05 0 +14.83(+1.51%)
May 18, 2009 959.77 990.03 946.45 980.21 0 +32.04(+3.38%)
May 15, 2009 951.37 963.34 932.14 948.18 0 -2.39(-0.25%)
May 14, 2009 935.56 959.75 919.29 950.57 0 +10.93(+1.16%)
May 13, 2009 946.69 960.88 927.97 939.63 0 -24.35(-2.53%)
May 12, 2009 968.30 988.96 941.02 963.98 0 +7.01(+0.73%)
May 11, 2009 954.69 970.43 938.76 956.97 0 -3.79(-0.39%)
May 08, 2009 960.08 971.64 937.34 960.76 0 +10.01(+1.05%)
May 07, 2009 955.20 981.34 932.79 950.75 0 +9.37(+1.00%)
May 06, 2009 942.29 957.08 920.63 941.38 0 +8.81(+0.94%)
May 05, 2009 924.54 939.64 914.14 932.57 0 +5.14(+0.55%)
May 04, 2009 922.94 932.59 890.68 927.43 0 +23.30(+2.58%)
May 01, 2009 922.28 932.37 892.79 904.13 0 -17.09(-1.85%)
Apr 30, 2009 926.52 950.78 896.86 921.22 0 -5.88(-0.63%)
Apr 29, 2009 854.88 937.25 850.00 927.10 0 +69.70(+8.13%)
Apr 28, 2009 849.69 873.59 839.39 857.39 0 +1.96(+0.23%)
Apr 27, 2009 842.72 872.56 838.26 855.43 0 +1.71(+0.20%)
Apr 24, 2009 842.86 865.00 832.81 853.72 0 +9.86(+1.17%)
Apr 23, 2009 847.95 865.73 825.65 843.85 0 -4.85(-0.57%)
Apr 22, 2009 830.54 861.65 821.39 848.71 0 +10.84(+1.29%)
Apr 21, 2009 834.58 852.81 822.60 837.87 0 -1.13(-0.13%)
Apr 20, 2009 837.81 855.56 826.05 839.00 0 -14.17(-1.66%)
Apr 17, 2009 831.65 861.40 820.21 853.17 0 +17.44(+2.09%)
Apr 16, 2009 816.33 842.74 806.60 835.73 0 +27.55(+3.41%)
Apr 15, 2009 804.88 818.67 794.12 808.18 0 +2.99(+0.37%)
Apr 14, 2009 812.74 822.59 798.09 805.19 0 -14.71(-1.79%)
Apr 13, 2009 815.19 827.10 799.60 819.90 0 +4.23(+0.52%)
Apr 10, 2009 778.88 821.10 775.12 815.67 0 +0.00(+0.00%)
Apr 09, 2009 778.88 821.10 775.12 815.67 0 +49.13(+6.41%)
Apr 08, 2009 753.87 772.44 748.77 766.54 0 +13.83(+1.84%)
Apr 07, 2009 762.40 773.01 746.35 752.71 0 -17.20(-2.23%)
Apr 06, 2009 787.19 791.51 758.30 769.91 0 -14.12(-1.80%)
Apr 03, 2009 764.08 791.38 749.02 784.04 0 +13.28(+1.72%)
Apr 02, 2009 754.15 784.84 741.93 770.75 0 +22.37(+2.99%)
Apr 01, 2009 763.91 770.71 733.74 748.38 0 -21.32(-2.77%)
Mar 31, 2009 763.16 788.10 758.86 769.70 0 +10.67(+1.41%)
Mar 30, 2009 757.63 769.09 740.00 759.02 0 -15.07(-1.95%)
Mar 27, 2009 784.69 797.33 765.05 774.09 0 -16.45(-2.08%)
Mar 26, 2009 791.02 811.70 762.63 790.54 0 +3.03(+0.39%)
Mar 25, 2009 772.22 799.19 754.64 787.50 0 +10.03(+1.29%)
Mar 24, 2009 747.90 786.49 737.69 777.47 0 +22.50(+2.98%)
Mar 23, 2009 738.77 756.01 725.69 754.98 0 +19.23(+2.61%)
Mar 20, 2009 753.78 761.07 731.85 735.75 0 -14.05(-1.87%)
Mar 19, 2009 760.20 770.96 741.20 749.79 0 -12.11(-1.59%)
Mar 18, 2009 738.93 770.72 727.20 761.90 0 +20.93(+2.82%)
Mar 17, 2009 721.22 743.71 717.27 740.98 0 +14.55(+2.00%)
Mar 16, 2009 752.58 759.78 721.07 726.42 0 -6.02(-0.82%)
Mar 13, 2009 738.73 746.65 718.51 732.44 0 -4.32(-0.59%)
Mar 12, 2009 708.03 753.36 690.86 736.77 0 +28.77(+4.06%)
Mar 11, 2009 693.38 722.32 671.71 708.00 0 +14.92(+2.15%)
Mar 10, 2009 684.11 704.96 672.00 693.08 0 +22.09(+3.29%)
Mar 09, 2009 645.37 679.50 637.01 670.99 0 +20.29(+3.12%)
Mar 06, 2009 647.71 659.40 630.81 650.70 0 +6.79(+1.05%)
Mar 05, 2009 644.66 661.31 627.97 643.90 0 -2.47(-0.38%)
Mar 04, 2009 642.44 659.35 632.05 646.38 0 +6.31(+0.99%)
Mar 03, 2009 659.00 665.61 628.69 640.07 0 -10.34(-1.59%)
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.