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 (%)
Jul 29, 2016 944.45 951.62 938.93 947.08 0 +0.52(+0.06%)
Jul 28, 2016 943.34 952.68 941.82 946.56 0 +3.72(+0.40%)
Jul 27, 2016 945.50 947.81 934.62 942.84 0 -4.27(-0.45%)
Jul 26, 2016 943.03 949.00 938.49 947.11 0 +4.46(+0.47%)
Jul 25, 2016 938.12 943.37 932.48 942.65 0 +2.79(+0.30%)
Jul 22, 2016 941.59 943.36 929.47 939.86 0 -0.59(-0.06%)
Jul 21, 2016 938.15 946.99 936.16 940.45 0 -1.79(-0.19%)
Jul 20, 2016 928.14 946.04 925.55 942.24 0 +19.60(+2.12%)
Jul 19, 2016 922.78 930.20 920.26 922.64 0 -4.43(-0.48%)
Jul 18, 2016 921.70 928.14 918.93 927.08 0 +4.42(+0.48%)
Jul 15, 2016 930.05 934.18 920.60 922.66 0 -3.96(-0.43%)
Jul 14, 2016 928.17 931.29 916.38 926.62 0 +5.69(+0.62%)
Jul 13, 2016 932.84 933.89 918.91 920.93 0 -5.53(-0.60%)
Jul 12, 2016 917.32 934.90 916.20 926.45 0 +8.86(+0.97%)
Jul 11, 2016 922.33 937.09 914.86 917.59 0 -4.68(-0.51%)
Jul 08, 2016 922.27 924.69 905.84 922.27 0 +16.44(+1.81%)
Jul 07, 2016 893.32 907.80 884.01 905.83 0 +23.09(+2.62%)
Jul 05, 2016 884.00 887.78 875.99 882.74 0 -10.64(-1.19%)
Jul 01, 2016 893.38 893.38 893.38 893.38 0 +6.95(+0.78%)
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%)
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.