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 Sector (CIX: MSECTOR5 )

1,959.60 +0.33 (+0.02%)
Last Price Updated: 1:04 PM EDT, May 1, 2024 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 (%)
May 31, 2016 886.86 893.90 877.54 884.84 0 +0.27(+0.03%)
May 30, 2016 884.56 884.58 884.56 884.57 0 -0.01(-0.00%)
May 27, 2016 882.28 892.65 876.76 884.58 0 +3.34(+0.38%)
May 26, 2016 886.26 891.45 875.24 881.24 0 -7.66(-0.86%)
May 25, 2016 889.45 899.26 880.41 888.91 0 +3.28(+0.37%)
May 24, 2016 872.81 889.77 867.50 885.63 0 +18.41(+2.12%)
May 23, 2016 868.16 876.71 859.60 867.21 0 -1.80(-0.21%)
May 20, 2016 863.18 875.17 857.66 869.01 0 +7.69(+0.89%)
May 19, 2016 865.35 875.82 851.45 861.33 0 -5.49(-0.63%)
May 18, 2016 861.91 876.36 855.11 866.81 0 +3.72(+0.43%)
May 17, 2016 874.02 882.68 856.62 863.10 0 -11.78(-1.35%)
May 16, 2016 862.26 880.35 856.13 874.88 0 +13.46(+1.56%)
May 13, 2016 867.85 878.50 854.56 861.41 0 -5.86(-0.68%)
May 12, 2016 879.52 884.93 854.01 867.27 0 -6.54(-0.75%)
May 11, 2016 886.31 893.15 869.70 873.81 0 -12.52(-1.41%)
May 10, 2016 886.64 893.16 873.56 886.33 0 +4.18(+0.47%)
May 09, 2016 874.18 891.46 870.15 882.15 0 +9.23(+1.06%)
May 06, 2016 872.61 883.11 858.30 872.92 0 -3.27(-0.37%)
May 05, 2016 877.78 886.73 866.88 876.19 0 +0.49(+0.06%)
May 04, 2016 877.41 893.96 861.75 875.70 0 -9.85(-1.11%)
May 03, 2016 887.89 901.04 876.72 885.56 0 -7.88(-0.88%)
May 02, 2016 891.57 901.52 879.25 893.44 0 +3.70(+0.42%)
Apr 29, 2016 897.30 907.34 875.78 889.74 0 -11.21(-1.24%)
Apr 28, 2016 904.44 920.15 892.86 900.95 0 -5.45(-0.60%)
Apr 27, 2016 906.24 915.66 894.59 906.40 0 +0.38(+0.04%)
Apr 26, 2016 901.15 914.62 889.39 906.02 0 -14.14(-1.54%)
Apr 25, 2016 920.58 929.21 910.64 920.17 0 -1.89(-0.21%)
Apr 22, 2016 916.30 928.78 909.95 922.06 0 +5.33(+0.58%)
Apr 21, 2016 915.96 928.90 904.90 916.73 0 +0.09(+0.01%)
Apr 20, 2016 912.41 926.82 902.85 916.64 0 +4.80(+0.53%)
Apr 19, 2016 912.80 923.29 901.00 911.84 0 +2.11(+0.23%)
Apr 18, 2016 898.26 914.65 893.65 909.73 0 +8.49(+0.94%)
Apr 15, 2016 900.20 907.08 889.95 901.24 0 +0.32(+0.03%)
Apr 14, 2016 899.01 908.33 891.49 900.93 0 +2.67(+0.30%)
Apr 13, 2016 893.92 904.49 885.21 898.26 0 +8.06(+0.91%)
Apr 12, 2016 883.41 897.20 875.16 890.20 0 +7.55(+0.86%)
Apr 11, 2016 889.63 897.06 877.03 882.65 0 -4.40(-0.50%)
Apr 08, 2016 892.97 900.23 877.97 887.05 0 -0.26(-0.03%)
Apr 07, 2016 890.98 902.15 878.50 887.32 0 -9.45(-1.05%)
Apr 06, 2016 878.11 902.87 873.01 896.77 0 +17.78(+2.02%)
Apr 05, 2016 882.85 892.93 871.70 878.99 0 -10.21(-1.15%)
Apr 04, 2016 890.37 904.10 880.09 889.20 0 +3.45(+0.39%)
Apr 01, 2016 870.47 890.20 862.32 885.75 0 +14.52(+1.67%)
Mar 31, 2016 871.13 885.33 859.71 871.23 0 +1.26(+0.14%)
Mar 30, 2016 872.19 884.01 862.95 869.97 0 +0.98(+0.11%)
Mar 29, 2016 849.20 873.71 841.00 868.99 0 +19.42(+2.29%)
Mar 28, 2016 850.35 858.25 839.90 849.57 0 +0.74(+0.09%)
Mar 24, 2016 848.83 848.83 848.83 848.83 0 +3.00(+0.36%)
Mar 23, 2016 857.53 869.90 841.03 845.82 0 -16.16(-1.87%)
Mar 22, 2016 848.66 868.72 842.88 861.98 0 +10.06(+1.18%)
Mar 21, 2016 848.50 862.54 838.77 851.92 0 +2.18(+0.26%)
Mar 18, 2016 838.39 858.13 827.38 849.74 0 +13.94(+1.67%)
Mar 17, 2016 839.66 847.06 819.75 835.79 0 -4.98(-0.59%)
Mar 16, 2016 839.12 853.35 827.31 840.78 0 -0.01(-0.00%)
Mar 15, 2016 851.94 861.41 833.74 840.79 0 -16.66(-1.94%)
Mar 14, 2016 856.41 871.48 845.55 857.44 0 -0.32(-0.04%)
Mar 11, 2016 847.35 866.16 838.20 857.76 0 +17.76(+2.11%)
Mar 10, 2016 845.77 857.11 829.57 840.01 0 -1.19(-0.14%)
Mar 09, 2016 849.86 857.86 828.34 841.19 0 +0.48(+0.06%)
Mar 08, 2016 850.64 860.27 835.25 840.71 0 -12.99(-1.52%)
Mar 07, 2016 837.86 860.15 833.72 853.70 0 +12.07(+1.43%)
Mar 04, 2016 842.69 851.63 831.10 841.63 0 +1.16(+0.14%)
Mar 03, 2016 830.41 848.76 821.43 840.47 0 +7.84(+0.94%)
Mar 02, 2016 826.23 840.33 816.05 832.63 0 +3.98(+0.48%)
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.