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

Drugs - Generic Sector (CIX: MSECTOR512 )

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 (%)
Jun 26, 2009 1051 1062 1030 1058 0 +11.67(+1.12%)
Jun 25, 2009 1034 1062 1011 1047 0 +25.86(+2.53%)
Jun 24, 2009 1022 1041 998.88 1021 0 +14.54(+1.45%)
Jun 23, 2009 1001 1017 993.90 1006 0 +2.83(+0.28%)
Jun 22, 2009 1008 1024 994.33 1003 0 -19.81(-1.94%)
Jun 19, 2009 1027 1044 1011 1023 0 -7.91(-0.77%)
Jun 18, 2009 1009 1044 1003 1031 0 +26.77(+2.67%)
Jun 17, 2009 981.48 1022 963.81 1004 0 +22.60(+2.30%)
Jun 16, 2009 989.88 1002 976.06 981.63 0 -13.84(-1.39%)
Jun 15, 2009 1016 1023 985.81 995.47 0 -29.68(-2.89%)
Jun 12, 2009 1028 1036 1013 1025 0 -7.30(-0.71%)
Jun 11, 2009 1019 1049 1017 1032 0 +22.09(+2.19%)
Jun 10, 2009 1013 1030 993.55 1010 0 -13.87(-1.35%)
Jun 09, 2009 1034 1039 1013 1024 0 -0.78(-0.08%)
Jun 08, 2009 1015 1040 1012 1025 0 -10.43(-1.01%)
Jun 05, 2009 1033 1044 1015 1035 0 +4.00(+0.39%)
Jun 04, 2009 1024 1037 1009 1031 0 +16.45(+1.62%)
Jun 03, 2009 1027 1031 1006 1015 0 -12.16(-1.18%)
Jun 02, 2009 1027 1045 1018 1027 0 -2.27(-0.22%)
Jun 01, 2009 1015 1038 1009 1029 0 +23.59(+2.35%)
May 29, 2009 999.04 1012 978.68 1006 0 +16.83(+1.70%)
May 28, 2009 991.75 1007 980.59 989.00 0 -8.55(-0.86%)
May 27, 2009 1002 1021 993.98 997.54 0 -7.45(-0.74%)
May 26, 2009 978.94 1013 969.94 1005 0 +24.19(+2.47%)
May 25, 2009 983.28 994.48 971.24 980.80 0 +0.00(+0.00%)
May 22, 2009 983.28 994.48 971.24 980.80 0 +0.56(+0.06%)
May 21, 2009 997.79 1013 972.43 980.24 0 -23.94(-2.38%)
May 20, 2009 1005 1020 995.79 1004 0 -0.90(-0.09%)
May 19, 2009 1009 1021 991.64 1005 0 -3.38(-0.34%)
May 18, 2009 987.26 1025 979.94 1008 0 +26.57(+2.71%)
May 15, 2009 1000 1008 970.37 981.89 0 -10.74(-1.08%)
May 14, 2009 999.39 1021 974.28 992.63 0 -21.82(-2.15%)
May 13, 2009 1020 1030 997.11 1014 0 -6.66(-0.65%)
May 12, 2009 1033 1041 1010 1021 0 -3.07(-0.30%)
May 11, 2009 1018 1037 1003 1024 0 +5.05(+0.50%)
May 08, 2009 1014 1027 997.86 1019 0 +16.81(+1.68%)
May 07, 2009 1005 1028 992.22 1002 0 +5.51(+0.55%)
May 06, 2009 1018 1026 983.54 996.81 0 -7.94(-0.79%)
May 05, 2009 986.58 1010 981.36 1005 0 +7.06(+0.71%)
May 04, 2009 997.94 1004 969.47 997.69 0 +10.53(+1.07%)
May 01, 2009 1007 1016 972.52 987.15 0 -19.15(-1.90%)
Apr 30, 2009 1059 1083 978.98 1006 0 -55.08(-5.19%)
Apr 29, 2009 1069 1082 1039 1061 0 +11.40(+1.09%)
Apr 28, 2009 1052 1073 1029 1050 0 -4.14(-0.39%)
Apr 27, 2009 1061 1079 1041 1054 0 -6.38(-0.60%)
Apr 24, 2009 1054 1075 1038 1060 0 +11.07(+1.05%)
Apr 23, 2009 1035 1060 1001 1049 0 +18.49(+1.79%)
Apr 22, 2009 1051 1058 1015 1031 0 -3.12(-0.30%)
Apr 21, 2009 1014 1059 998.37 1034 0 +10.74(+1.05%)
Apr 20, 2009 1042 1052 1018 1023 0 -28.85(-2.74%)
Apr 17, 2009 1042 1068 1023 1052 0 +7.41(+0.71%)
Apr 16, 2009 1030 1052 1010 1045 0 +27.50(+2.70%)
Apr 15, 2009 992.20 1033 987.13 1017 0 +12.52(+1.25%)
Apr 14, 2009 1011 1031 993.17 1005 0 -11.82(-1.16%)
Apr 13, 2009 1017 1039 1006 1017 0 -6.30(-0.62%)
Apr 10, 2009 1037 1070 1013 1023 0 +0.00(+0.00%)
Apr 09, 2009 1037 1070 1013 1023 0 -2.77(-0.27%)
Apr 08, 2009 1001 1033 999.55 1026 0 +23.89(+2.38%)
Apr 07, 2009 1013 1025 996.77 1002 0 -21.21(-2.07%)
Apr 06, 2009 1011 1042 999.80 1023 0 +12.35(+1.22%)
Apr 03, 2009 1010 1022 988.19 1011 0 +6.26(+0.62%)
Apr 02, 2009 1001 1028 981.92 1004 0 +17.09(+1.73%)
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.