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 30, 2013 1007 1007 1007 0 -25.13(-2.43%)
Aug 29, 2013 1023 1044 1021 1032 0 +4.71(+0.46%)
Aug 28, 2013 1037 1051 1024 1028 0 -12.66(-1.22%)
Aug 27, 2013 1049 1063 1034 1040 0 -24.53(-2.30%)
Aug 26, 2013 1057 1078 1056 1065 0 +3.72(+0.35%)
Aug 23, 2013 1057 1070 1052 1061 0 -0.55(-0.05%)
Aug 22, 2013 1052 1068 1052 1062 0 +8.39(+0.80%)
Aug 21, 2013 1054 1065 1048 1053 0 -8.23(-0.78%)
Aug 20, 2013 1048 1069 1048 1062 0 +9.26(+0.88%)
Aug 19, 2013 1054 1073 1050 1052 0 -7.60(-0.72%)
Aug 16, 2013 1064 1082 1054 1060 0 -10.30(-0.96%)
Aug 15, 2013 1073 1085 1063 1070 0 -17.07(-1.57%)
Aug 14, 2013 1091 1102 1080 1087 0 -8.92(-0.81%)
Aug 13, 2013 1086 1105 1077 1096 0 +7.70(+0.71%)
Aug 12, 2013 1086 1111 1081 1088 0 -10.45(-0.95%)
Aug 09, 2013 1046 1123 1047 1099 0 +62.29(+6.01%)
Aug 08, 2013 1021 1046 1013 1037 0 +23.24(+2.29%)
Aug 07, 2013 1001 1025 993.39 1013 0 +6.61(+0.66%)
Aug 06, 2013 1008 1018 999.76 1007 0 -15.83(-1.55%)
Aug 05, 2013 998.10 1026 997.92 1023 0 +18.79(+1.87%)
Aug 02, 2013 997.71 1015 993.60 1004 0 -2.08(-0.21%)
Aug 01, 2013 984.59 1021 983.49 1006 0 +30.06(+3.08%)
Jul 31, 2013 986.82 1008 965.53 975.84 0 -7.68(-0.78%)
Jul 30, 2013 976.04 991.35 973.95 983.51 0 +7.25(+0.74%)
Jul 29, 2013 977.79 990.46 971.56 976.27 0 -9.12(-0.93%)
Jul 26, 2013 968.61 990.88 967.47 985.38 0 +6.44(+0.66%)
Jul 25, 2013 972.83 986.68 970.63 978.94 0 +0.52(+0.05%)
Jul 24, 2013 974.23 983.78 965.36 978.42 0 +8.37(+0.86%)
Jul 23, 2013 968.18 983.19 951.98 970.06 0 +3.43(+0.36%)
Jul 22, 2013 958.89 981.79 950.96 966.62 0 +12.95(+1.36%)
Jul 19, 2013 980.64 1000 938.88 953.67 0 -40.02(-4.03%)
Jul 18, 2013 994.35 1004 987.71 993.69 0 +3.99(+0.40%)
Jul 17, 2013 993.88 1010 985.37 989.70 0 -4.13(-0.42%)
Jul 16, 2013 981.75 1012 978.14 993.83 0 +7.70(+0.78%)
Jul 15, 2013 965.56 993.55 966.14 986.14 0 +15.64(+1.61%)
Jul 12, 2013 947.17 973.77 947.85 970.50 0 +17.66(+1.85%)
Jul 11, 2013 949.57 965.59 941.96 952.83 0 +7.44(+0.79%)
Jul 10, 2013 935.04 948.88 932.66 945.39 0 +5.51(+0.59%)
Jul 09, 2013 940.45 951.86 929.89 939.88 0 -1.19(-0.13%)
Jul 08, 2013 937.26 950.97 929.29 941.07 0 +2.20(+0.23%)
Jul 05, 2013 925.72 941.34 915.43 938.87 0 +18.41(+2.00%)
Jul 03, 2013 920.46 920.46 920.46 0 -5.76(-0.62%)
Jul 02, 2013 934.87 942.81 920.72 926.22 0 -14.82(-1.57%)
Jul 01, 2013 949.72 960.72 933.49 941.04 0 -6.67(-0.70%)
Jun 28, 2013 922.92 974.59 900.71 947.71 0 -60.77(-6.03%)
Jun 26, 2013 988.76 1012 990.31 1008 0 +22.55(+2.29%)
Jun 25, 2013 983.63 995.54 969.82 985.93 0 +10.11(+1.04%)
Jun 24, 2013 976.54 996.09 966.29 975.83 0 -12.14(-1.23%)
Jun 21, 2013 981.45 998.52 971.64 987.97 0 +5.46(+0.56%)
Jun 20, 2013 986.19 1008 970.08 982.51 0 -24.57(-2.44%)
Jun 19, 2013 1020 1028 1002 1007 0 -17.06(-1.67%)
Jun 18, 2013 1010 1033 1006 1024 0 +11.61(+1.15%)
Jun 17, 2013 1015 1024 1002 1013 0 +2.43(+0.24%)
Jun 14, 2013 1014 1027 1004 1010 0 -7.51(-0.74%)
Jun 13, 2013 1007 1023 993.32 1018 0 +5.47(+0.54%)
Jun 12, 2013 989.98 1034 988.17 1012 0 +25.49(+2.58%)
Jun 11, 2013 966.13 998.07 961.95 986.65 0 +5.23(+0.53%)
Jun 10, 2013 963.83 987.59 960.49 981.42 0 +16.38(+1.70%)
Jun 07, 2013 957.82 973.24 955.37 965.04 0 +7.80(+0.82%)
Jun 06, 2013 951.65 966.45 944.98 957.24 0 +1.65(+0.17%)
Jun 05, 2013 961.76 973.50 948.57 955.59 0 -11.06(-1.14%)
Jun 04, 2013 977.46 988.80 958.14 966.65 0 -14.76(-1.50%)
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.