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 (%)
Aug 31, 2012 951.84 951.84 951.84 0 -3.34(-0.35%)
Aug 30, 2012 964.99 972.46 950.87 955.18 0 -18.53(-1.90%)
Aug 29, 2012 960.49 981.16 961.41 973.71 0 +16.08(+1.68%)
Aug 27, 2012 949.56 965.77 943.28 957.63 0 +8.60(+0.91%)
Aug 24, 2012 938.65 956.33 932.65 949.03 0 +6.22(+0.66%)
Aug 23, 2012 952.87 960.05 939.82 942.80 0 -16.54(-1.72%)
Aug 22, 2012 952.65 970.18 949.90 959.34 0 -2.68(-0.28%)
Aug 21, 2012 956.51 979.07 954.04 962.02 0 -332.75(-25.70%)
Aug 20, 2012 534.51 1303 1285 1295 0 +0.53(+0.04%)
Aug 17, 2012 532.70 1296 1286 1294 0 +3.13(+0.24%)
Aug 16, 2012 524.62 1296 1279 1291 0 +7.39(+0.58%)
Aug 15, 2012 516.06 1286 1271 1284 0 +7.88(+0.62%)
Aug 14, 2012 523.08 1282 1272 1276 0 -0.45(-0.04%)
Aug 13, 2012 1267 1282 1264 1276 0 +5.79(+0.46%)
Aug 11, 2012 1257 1272 1254 1270 0 +0.00(+0.00%)
Aug 10, 2012 1257 1272 1254 1270 0 +6.98(+0.55%)
Aug 09, 2012 1259 1273 1255 1264 0 +3.10(+0.25%)
Aug 08, 2012 1244 1264 1241 1260 0 +12.24(+0.98%)
Aug 07, 2012 1242 1257 1230 1248 0 +1.61(+0.13%)
Aug 06, 2012 1232 1253 1233 1247 0 +13.39(+1.09%)
Aug 03, 2012 1228 1241 1225 1233 0 +11.28(+0.92%)
Aug 02, 2012 1228 1236 1216 1222 0 -9.22(-0.75%)
Aug 01, 2012 1243 1248 1230 1231 0 -9.54(-0.77%)
Jul 31, 2012 1244 1253 1239 1241 0 -9.64(-0.77%)
Jul 30, 2012 1242 1257 1243 1250 0 +1.50(+0.12%)
Jul 27, 2012 1230 1252 1235 1249 0 +12.25(+0.99%)
Jul 26, 2012 1229 1256 1225 1237 0 +13.54(+1.11%)
Jul 25, 2012 1226 1234 1217 1223 0 -6.61(-0.54%)
Jul 24, 2012 1237 1245 1227 1230 0 -12.53(-1.01%)
Jul 23, 2012 1246 1258 1239 1242 0 -19.73(-1.56%)
Jul 20, 2012 1254 1266 1253 1262 0 +1.85(+0.15%)
Jul 19, 2012 1257 1263 1253 1260 0 +2.11(+0.17%)
Jul 18, 2012 1248 1263 1248 1258 0 +6.12(+0.49%)
Jul 17, 2012 1249 1257 1243 1252 0 +3.74(+0.30%)
Jul 16, 2012 1243 1253 1242 1248 0 +3.00(+0.24%)
Jul 14, 2012 1240 1249 1238 1245 0 +0.00(+0.00%)
Jul 13, 2012 1240 1249 1238 1245 0 +4.84(+0.39%)
Jul 12, 2012 1239 1245 1233 1240 0 -4.56(-0.37%)
Jul 11, 2012 1244 1249 1238 1245 0 +1.23(+0.10%)
Jul 10, 2012 1248 1254 1238 1244 0 -1.34(-0.11%)
Jul 09, 2012 1244 1254 1240 1245 0 -4.81(-0.38%)
Jul 06, 2012 1241 1254 1240 1250 0 +1.00(+0.08%)
Jul 05, 2012 1237 1257 1237 1249 0 +8.69(+0.70%)
Jul 03, 2012 1240 1240 1240 0 -0.53(-0.04%)
Jul 02, 2012 1232 1245 1228 1241 0 +140.74(+12.80%)
Jun 30, 2012 1091 1111 1040 1100 0 -0.11(-0.01%)
Jun 29, 2012 1091 1111 1040 1100 0 +40.39(+3.81%)
Jun 28, 2012 1039 1092 1021 1060 0 +7.14(+0.68%)
Jun 27, 2012 930.50 1092 931.15 1052 0 +123.79(+13.33%)
Jun 26, 2012 928.18 940.79 920.76 928.59 0 -0.37(-0.04%)
Jun 25, 2012 927.89 941.14 919.63 928.95 0 -11.98(-1.27%)
Jun 22, 2012 928.81 948.19 925.24 940.93 0 +17.61(+1.91%)
Jun 21, 2012 950.15 954.28 919.84 923.32 0 -23.25(-2.46%)
Jun 20, 2012 945.24 956.51 935.14 946.56 0 -0.56(-0.06%)
Jun 19, 2012 944.58 956.44 939.21 947.12 0 +6.88(+0.73%)
Jun 18, 2012 945.05 954.13 931.90 940.25 0 -12.23(-1.28%)
Jun 15, 2012 913.83 959.40 909.95 952.47 0 +37.06(+4.05%)
Jun 14, 2012 901.29 934.07 898.42 915.41 0 +11.20(+1.24%)
Jun 13, 2012 880.08 913.51 875.96 904.21 0 +19.13(+2.16%)
Jun 12, 2012 865.19 890.87 856.21 885.08 0 +23.11(+2.68%)
Jun 11, 2012 876.93 886.13 854.55 861.97 0 -11.87(-1.36%)
Jun 08, 2012 857.94 880.10 851.14 873.84 0 +13.67(+1.59%)
Jun 07, 2012 880.59 888.32 858.97 860.17 0 -16.04(-1.83%)
Jun 06, 2012 851.51 878.66 849.03 876.21 0 +24.92(+2.93%)
Jun 05, 2012 835.40 853.89 832.07 851.29 0 +10.75(+1.28%)
Jun 04, 2012 843.92 851.73 832.92 840.53 0 -5.09(-0.60%)
Jun 02, 2012 833.69 856.02 824.49 845.63 0 +0.00(+0.00%)
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.