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

Home Health Care Sector (CIX: MSECTOR526 )

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 8028 8115 7919 8059 0 +10.95(+0.14%)
May 28, 2020 7921 8202 7835 8048 0 +158.05(+2.00%)
May 27, 2020 8045 8054 7631 7890 0 -114.34(-1.43%)
May 26, 2020 8269 8308 7982 8004 0 -63.71(-0.79%)
May 22, 2020 8093 8114 7992 8068 0 +10.78(+0.13%)
May 21, 2020 7953 8089 7912 8057 0 +94.87(+1.19%)
May 20, 2020 8049 8143 7926 7962 0 +32.04(+0.40%)
May 19, 2020 7957 8126 7915 7930 0 -29.84(-0.37%)
May 18, 2020 7861 8067 7773 7960 0 +281.36(+3.66%)
May 15, 2020 7338 7699 7286 7678 0 +334.23(+4.55%)
May 14, 2020 7326 7390 7145 7344 0 -8.15(-0.11%)
May 13, 2020 7311 7465 7189 7352 0 +19.03(+0.26%)
May 12, 2020 7373 7468 7276 7333 0 -23.62(-0.32%)
May 11, 2020 7173 7477 7085 7357 0 +121.97(+1.69%)
May 08, 2020 7058 7297 6938 7235 0 +271.37(+3.90%)
May 07, 2020 6975 7193 6855 6964 0 -131.74(-1.86%)
May 06, 2020 7116 7230 7021 7095 0 +0.96(+0.01%)
May 05, 2020 7019 7187 6964 7094 0 +138.86(+2.00%)
May 04, 2020 7167 7169 6897 6956 0 -268.81(-3.72%)
May 01, 2020 7108 7313 7004 7224 0 +39.43(+0.55%)
Apr 30, 2020 7355 7495 7137 7185 0 -261.51(-3.51%)
Apr 29, 2020 7652 7704 7267 7446 0 +95.58(+1.30%)
Apr 28, 2020 7671 7713 7333 7351 0 -237.00(-3.12%)
Apr 27, 2020 7557 7666 7446 7588 0 +125.76(+1.69%)
Apr 24, 2020 7432 7552 7304 7462 0 +58.47(+0.79%)
Apr 23, 2020 7285 7486 7183 7404 0 +136.76(+1.88%)
Apr 22, 2020 7241 7455 7178 7267 0 +187.30(+2.65%)
Apr 21, 2020 7446 7460 6984 7080 0 -482.09(-6.38%)
Apr 20, 2020 7600 7707 7475 7562 0 -125.02(-1.63%)
Apr 17, 2020 8023 8059 7499 7687 0 -223.63(-2.83%)
Apr 16, 2020 7901 8130 7753 7910 0 +78.32(+1.00%)
Apr 15, 2020 7694 8057 7591 7832 0 +46.65(+0.60%)
Apr 14, 2020 7887 7950 7650 7785 0 +44.37(+0.57%)
Apr 13, 2020 7816 7960 7569 7741 0 -59.55(-0.76%)
Apr 09, 2020 7531 7853 7439 7801 0 +378.21(+5.10%)
Apr 08, 2020 7177 7533 7086 7422 0 +327.21(+4.61%)
Apr 07, 2020 7513 7635 6993 7095 0 -274.53(-3.73%)
Apr 06, 2020 7238 7488 7096 7370 0 +366.76(+5.24%)
Apr 03, 2020 7092 7242 6853 7003 0 -172.36(-2.40%)
Apr 02, 2020 6820 7349 6764 7175 0 +302.82(+4.41%)
Apr 01, 2020 7127 7359 6794 6872 0 -516.55(-6.99%)
Mar 31, 2020 7240 7590 7031 7389 0 +115.56(+1.59%)
Mar 30, 2020 6901 7345 6749 7273 0 +473.87(+6.97%)
Mar 27, 2020 6730 6970 6578 6800 0 -125.21(-1.81%)
Mar 26, 2020 6552 7033 6320 6925 0 +432.52(+6.66%)
Mar 25, 2020 6748 7071 6202 6492 0 -268.33(-3.97%)
Mar 24, 2020 6749 6841 6322 6761 0 +369.86(+5.79%)
Mar 23, 2020 6454 6636 5938 6391 0 +18.26(+0.29%)
Mar 20, 2020 6868 7039 6238 6372 0 -480.14(-7.01%)
Mar 19, 2020 6258 7100 6199 6853 0 +550.47(+8.73%)
Mar 18, 2020 5749 6482 5700 6302 0 +236.34(+3.90%)
Mar 17, 2020 5967 6252 5596 6066 0 +228.21(+3.91%)
Mar 16, 2020 6206 6483 5781 5838 0 -1087.60(-15.70%)
Mar 13, 2020 6582 6944 6161 6925 0 +596.03(+9.42%)
Mar 12, 2020 6286 6644 6075 6329 0 -595.33(-8.60%)
Mar 11, 2020 6883 7033 6743 6924 0 -95.37(-1.36%)
Mar 10, 2020 6815 7051 6651 7020 0 +358.42(+5.38%)
Mar 09, 2020 6755 6850 6536 6661 0 -495.36(-6.92%)
Mar 06, 2020 6861 7195 6813 7157 0 +86.35(+1.22%)
Mar 05, 2020 7137 7264 6982 7070 0 -241.29(-3.30%)
Mar 04, 2020 7183 7344 7126 7312 0 +292.76(+4.17%)
Mar 03, 2020 7281 7447 6968 7019 0 -258.99(-3.56%)
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.