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 (%)
Jun 30, 2016 871.78 888.50 867.34 886.43 0 +17.11(+1.97%)
Jun 29, 2016 837.71 873.43 836.05 869.33 0 +35.13(+4.21%)
Jun 28, 2016 819.72 836.39 815.28 834.20 0 +19.50(+2.39%)
Jun 27, 2016 830.97 832.27 808.09 814.70 0 -22.81(-2.72%)
Jun 24, 2016 831.96 849.46 825.60 837.51 0 -26.33(-3.05%)
Jun 23, 2016 854.75 870.02 851.57 863.84 0 +22.95(+2.73%)
Jun 22, 2016 834.15 845.64 830.37 840.89 0 +5.62(+0.67%)
Jun 21, 2016 826.03 839.49 821.41 835.27 0 +12.90(+1.57%)
Jun 20, 2016 828.76 836.35 821.11 822.37 0 +0.26(+0.03%)
Jun 17, 2016 831.71 832.41 818.01 822.10 0 -9.07(-1.09%)
Jun 16, 2016 828.23 832.20 814.99 831.17 0 -0.66(-0.08%)
Jun 15, 2016 850.17 852.73 830.26 831.83 0 -14.30(-1.69%)
Jun 14, 2016 849.11 854.26 843.64 846.13 0 -4.95(-0.58%)
Jun 13, 2016 851.62 862.18 847.29 851.08 0 +0.30(+0.04%)
Jun 10, 2016 860.07 870.53 847.38 850.78 0 -19.99(-2.30%)
Jun 09, 2016 871.08 877.33 863.83 870.76 0 -2.67(-0.31%)
Jun 08, 2016 872.21 877.24 869.09 873.43 0 +1.82(+0.21%)
Jun 07, 2016 847.32 873.91 846.72 871.62 0 +25.07(+2.96%)
Jun 06, 2016 847.04 851.89 841.96 846.55 0 -0.59(-0.07%)
Jun 03, 2016 850.12 854.95 843.20 847.14 0 -8.33(-0.97%)
Jun 02, 2016 853.78 860.30 845.29 855.47 0 -0.97(-0.11%)
Jun 01, 2016 853.38 859.84 850.68 856.44 0 +2.05(+0.24%)
May 31, 2016 851.85 858.91 848.23 854.39 0 +5.60(+0.66%)
May 27, 2016 848.79 848.79 848.79 848.79 0 +6.24(+0.74%)
May 26, 2016 847.45 849.19 837.44 842.55 0 -6.77(-0.80%)
May 25, 2016 846.08 854.65 844.05 849.32 0 +3.76(+0.44%)
May 24, 2016 836.01 848.30 834.08 845.55 0 +13.08(+1.57%)
May 23, 2016 838.13 846.00 830.30 832.47 0 -6.83(-0.81%)
May 20, 2016 827.22 845.24 821.32 839.31 0 +10.69(+1.29%)
May 19, 2016 826.22 833.32 817.57 828.62 0 +1.05(+0.13%)
May 18, 2016 822.52 832.48 819.06 827.57 0 +3.61(+0.44%)
May 17, 2016 839.92 843.49 819.55 823.96 0 -18.81(-2.23%)
May 16, 2016 831.10 845.04 830.22 842.77 0 +11.88(+1.43%)
May 13, 2016 837.81 844.22 828.98 830.89 0 -9.53(-1.13%)
May 12, 2016 844.36 848.02 831.25 840.41 0 +1.07(+0.13%)
May 11, 2016 852.57 858.87 838.65 839.35 0 -14.29(-1.67%)
May 10, 2016 857.46 859.47 845.95 853.63 0 -1.32(-0.15%)
May 09, 2016 832.11 859.40 827.18 854.96 0 +25.50(+3.07%)
May 06, 2016 835.04 847.96 816.61 829.46 0 -24.73(-2.89%)
May 05, 2016 858.19 859.70 852.13 854.19 0 -3.80(-0.44%)
May 04, 2016 869.29 874.94 854.88 857.98 0 -17.27(-1.97%)
May 03, 2016 869.66 877.85 863.59 875.25 0 -0.30(-0.03%)
May 02, 2016 865.30 876.39 861.38 875.55 0 +11.45(+1.33%)
Apr 29, 2016 877.99 881.28 853.22 864.10 0 -21.42(-2.42%)
Apr 28, 2016 886.32 897.90 877.64 885.52 0 -4.52(-0.51%)
Apr 27, 2016 896.74 900.92 882.81 890.05 0 -4.15(-0.46%)
Apr 26, 2016 901.93 904.80 886.54 894.19 0 -6.50(-0.72%)
Apr 25, 2016 897.96 905.45 891.26 900.69 0 +0.91(+0.10%)
Apr 22, 2016 896.53 904.26 887.98 899.78 0 +1.30(+0.15%)
Apr 21, 2016 894.72 904.78 892.59 898.47 0 +1.08(+0.12%)
Apr 20, 2016 892.23 901.85 891.66 897.39 0 +5.09(+0.57%)
Apr 19, 2016 893.56 898.29 885.37 892.30 0 -0.39(-0.04%)
Apr 18, 2016 874.63 896.07 871.58 892.69 0 +13.74(+1.56%)
Apr 15, 2016 871.04 879.60 866.04 878.95 0 +9.00(+1.03%)
Apr 14, 2016 864.14 872.30 860.89 869.95 0 +6.49(+0.75%)
Apr 13, 2016 857.99 864.96 852.48 863.46 0 +6.10(+0.71%)
Apr 12, 2016 851.84 859.61 844.34 857.36 0 +5.04(+0.59%)
Apr 11, 2016 873.38 880.37 849.37 852.33 0 -19.31(-2.21%)
Apr 08, 2016 869.88 877.02 860.43 871.63 0 +5.24(+0.60%)
Apr 07, 2016 864.00 874.56 861.13 866.39 0 +9.14(+1.07%)
Apr 06, 2016 841.48 858.69 838.31 857.25 0 +17.94(+2.14%)
Apr 05, 2016 840.49 844.39 832.96 839.31 0 -7.81(-0.92%)
Apr 04, 2016 841.94 853.82 838.73 847.12 0 +6.33(+0.75%)
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.