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 (%)
Jun 30, 2015 2002 2015 1978 1994 0 +1.67(+0.08%)
Jun 29, 2015 1992 2044 1974 1992 0 -10.36(-0.52%)
Jun 26, 2015 2004 2032 1982 2003 0 -1.02(-0.05%)
Jun 25, 2015 1981 2019 1959 2004 0 +31.28(+1.59%)
Jun 24, 2015 2001 2014 1959 1972 0 -37.05(-1.84%)
Jun 23, 2015 2062 2081 1985 2009 0 -54.62(-2.65%)
Jun 22, 2015 2081 2104 2050 2064 0 -8.76(-0.42%)
Jun 19, 2015 2042 2088 2025 2073 0 +50.74(+2.51%)
Jun 18, 2015 1996 2030 1987 2022 0 +35.35(+1.78%)
Jun 17, 2015 1980 2005 1966 1987 0 +15.85(+0.80%)
Jun 16, 2015 1932 1991 1925 1971 0 +39.01(+2.02%)
Jun 15, 2015 1930 1946 1913 1932 0 -3.07(-0.16%)
Jun 12, 2015 1927 1948 1913 1935 0 +2.39(+0.12%)
Jun 11, 2015 1912 1944 1907 1932 0 +15.12(+0.79%)
Jun 10, 2015 1894 1927 1884 1917 0 +38.96(+2.07%)
Jun 09, 2015 1873 1908 1859 1878 0 +20.83(+1.12%)
Jun 08, 2015 1857 1882 1832 1858 0 +6.10(+0.33%)
Jun 05, 2015 1827 1857 1806 1851 0 +19.71(+1.08%)
Jun 04, 2015 1815 1837 1805 1832 0 +5.80(+0.32%)
Jun 03, 2015 1836 1843 1792 1826 0 -3.38(-0.18%)
Jun 02, 2015 1812 1842 1800 1829 0 +5.64(+0.31%)
Jun 01, 2015 1811 1839 1784 1824 0 +21.38(+1.19%)
May 29, 2015 1787 1818 1760 1802 0 +2.73(+0.15%)
May 28, 2015 1794 1811 1776 1800 0 +1.79(+0.10%)
May 27, 2015 1794 1804 1756 1798 0 +43.71(+2.49%)
May 26, 2015 1746 1776 1732 1754 0 +1.04(+0.06%)
May 22, 2015 1753 1753 1753 1753 0 -1.14(-0.06%)
May 21, 2015 1769 1778 1743 1754 0 -18.89(-1.07%)
May 20, 2015 1763 1785 1749 1773 0 +12.55(+0.71%)
May 19, 2015 1743 1774 1735 1761 0 +16.44(+0.94%)
May 18, 2015 1719 1758 1710 1744 0 +18.38(+1.07%)
May 15, 2015 1724 1737 1709 1726 0 -1.08(-0.06%)
May 14, 2015 1712 1739 1701 1727 0 +22.26(+1.31%)
May 13, 2015 1719 1726 1695 1705 0 -10.02(-0.58%)
May 12, 2015 1727 1734 1696 1715 0 -13.45(-0.78%)
May 11, 2015 1720 1749 1714 1728 0 +12.12(+0.71%)
May 08, 2015 1721 1740 1708 1716 0 +9.08(+0.53%)
May 07, 2015 1686 1722 1655 1707 0 +34.85(+2.08%)
May 06, 2015 1686 1699 1644 1672 0 -7.08(-0.42%)
May 05, 2015 1693 1721 1655 1679 0 -22.19(-1.30%)
May 04, 2015 1665 1719 1661 1701 0 +22.56(+1.34%)
May 01, 2015 1681 1700 1654 1679 0 +4.52(+0.27%)
Apr 30, 2015 1702 1725 1668 1674 0 -36.27(-2.12%)
Apr 29, 2015 1754 1776 1684 1710 0 -16.48(-0.95%)
Apr 28, 2015 1736 1754 1669 1727 0 +0.57(+0.03%)
Apr 27, 2015 1776 1793 1718 1726 0 -42.65(-2.41%)
Apr 24, 2015 1753 1784 1741 1769 0 +18.00(+1.03%)
Apr 23, 2015 1717 1761 1711 1751 0 +26.30(+1.52%)
Apr 22, 2015 1726 1740 1698 1725 0 -1.71(-0.10%)
Apr 21, 2015 1724 1740 1711 1726 0 +6.19(+0.36%)
Apr 20, 2015 1691 1734 1682 1720 0 +38.56(+2.29%)
Apr 17, 2015 1692 1702 1669 1682 0 -21.02(-1.23%)
Apr 16, 2015 1701 1720 1688 1703 0 -0.39(-0.02%)
Apr 15, 2015 1729 1739 1698 1703 0 -18.17(-1.06%)
Apr 14, 2015 1750 1759 1712 1721 0 -16.79(-0.97%)
Apr 13, 2015 1702 1750 1700 1738 0 +38.63(+2.27%)
Apr 10, 2015 1702 1717 1683 1699 0 +1.45(+0.09%)
Apr 09, 2015 1706 1717 1679 1698 0 -7.33(-0.43%)
Apr 08, 2015 1705 1732 1689 1705 0 -2.67(-0.16%)
Apr 07, 2015 1726 1745 1702 1708 0 -16.15(-0.94%)
Apr 06, 2015 1722 1744 1711 1724 0 -6.47(-0.37%)
Apr 02, 2015 1731 1731 1731 1731 0 -2.94(-0.17%)
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.