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 (%)
Sep 26, 2016 938.78 940.24 928.63 931.79 0 -12.43(-1.32%)
Sep 23, 2016 943.17 950.68 941.30 944.22 0 -3.78(-0.40%)
Sep 22, 2016 944.41 949.49 940.72 948.00 0 +10.49(+1.12%)
Sep 21, 2016 933.36 939.24 926.98 937.51 0 +4.22(+0.45%)
Sep 20, 2016 928.73 938.32 925.68 933.29 0 +7.92(+0.86%)
Sep 19, 2016 936.63 938.39 924.37 925.38 0 -7.61(-0.82%)
Sep 16, 2016 942.89 944.17 929.42 932.99 0 -10.26(-1.09%)
Sep 15, 2016 933.14 948.74 930.29 943.25 0 +9.52(+1.02%)
Sep 14, 2016 927.88 936.58 923.20 933.73 0 +3.87(+0.42%)
Sep 13, 2016 935.30 938.69 919.00 929.87 0 -11.96(-1.27%)
Sep 12, 2016 930.50 943.49 923.40 941.82 0 +8.98(+0.96%)
Sep 09, 2016 953.96 958.16 931.40 932.84 0 -27.89(-2.90%)
Sep 08, 2016 962.59 969.05 953.51 960.74 0 -13.30(-1.37%)
Sep 07, 2016 971.50 978.09 968.46 974.04 0 +2.64(+0.27%)
Sep 06, 2016 968.50 972.40 962.31 971.40 0 +2.50(+0.26%)
Sep 02, 2016 968.90 968.90 968.90 968.90 0 -3.21(-0.33%)
Sep 01, 2016 968.92 974.29 957.78 972.12 0 +6.25(+0.65%)
Aug 31, 2016 968.76 971.49 944.50 965.86 0 -3.22(-0.33%)
Aug 30, 2016 972.31 975.92 964.59 969.08 0 -3.75(-0.39%)
Aug 29, 2016 963.58 976.93 957.78 972.83 0 +6.91(+0.72%)
Aug 26, 2016 962.47 971.78 957.76 965.92 0 +1.45(+0.15%)
Aug 25, 2016 963.97 971.39 954.64 964.47 0 -0.66(-0.07%)
Aug 24, 2016 961.16 974.03 959.98 965.13 0 -1.47(-0.15%)
Aug 23, 2016 973.35 984.16 965.43 966.60 0 +1.37(+0.14%)
Aug 22, 2016 964.30 971.62 957.24 965.23 0 -0.36(-0.04%)
Aug 19, 2016 971.85 973.75 960.26 965.59 0 -6.41(-0.66%)
Aug 18, 2016 975.49 978.58 967.30 972.00 0 -3.80(-0.39%)
Aug 17, 2016 989.61 991.08 969.86 975.80 0 -10.56(-1.07%)
Aug 16, 2016 995.98 998.34 982.07 986.36 0 -10.38(-1.04%)
Aug 15, 2016 994.40 1000 988.42 996.74 0 +2.90(+0.29%)
Aug 12, 2016 999.03 1003 990.08 993.84 0 -9.96(-0.99%)
Aug 11, 2016 999.61 1008 995.78 1004 0 +0.19(+0.02%)
Aug 10, 2016 1008 1010 994.59 1004 0 -1.00(-0.10%)
Aug 09, 2016 1011 1013 1003 1005 0 -5.95(-0.59%)
Aug 08, 2016 1006 1015 998.30 1011 0 +4.25(+0.42%)
Aug 05, 2016 1004 1021 990.11 1006 0 +6.70(+0.67%)
Aug 04, 2016 996.08 1010 993.05 999.61 0 -0.52(-0.05%)
Aug 03, 2016 962.17 1006 948.14 1000 0 +60.51(+6.44%)
Aug 02, 2016 943.13 948.85 931.21 939.62 0 -5.70(-0.60%)
Aug 01, 2016 946.10 952.71 941.09 945.32 0 -1.76(-0.19%)
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%)
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.