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 (%)
May 31, 2019 5208 5263 5155 5235 0 -21.40(-0.41%)
May 30, 2019 5196 5301 5164 5256 0 +68.04(+1.31%)
May 29, 2019 5214 5254 5124 5188 0 -52.89(-1.01%)
May 28, 2019 5249 5309 5195 5241 0 -5.94(-0.11%)
May 24, 2019 5213 5277 5180 5247 0 +44.38(+0.85%)
May 23, 2019 5297 5325 5172 5203 0 -126.26(-2.37%)
May 22, 2019 5349 5406 5267 5329 0 -30.57(-0.57%)
May 21, 2019 5307 5417 5271 5359 0 +79.77(+1.51%)
May 20, 2019 5228 5318 5195 5280 0 +36.08(+0.69%)
May 17, 2019 5290 5387 5224 5244 0 -92.81(-1.74%)
May 16, 2019 5286 5401 5284 5336 0 +54.08(+1.02%)
May 15, 2019 5227 5316 5202 5282 0 +43.51(+0.83%)
May 14, 2019 5277 5333 5205 5239 0 -36.64(-0.69%)
May 13, 2019 5277 5316 5229 5275 0 -89.64(-1.67%)
May 10, 2019 5332 5397 5252 5365 0 +12.53(+0.23%)
May 09, 2019 5262 5372 5199 5353 0 +65.77(+1.24%)
May 08, 2019 5338 5368 5274 5287 0 -56.73(-1.06%)
May 07, 2019 5364 5414 5293 5344 0 -61.76(-1.14%)
May 06, 2019 5275 5426 5267 5405 0 +48.63(+0.91%)
May 03, 2019 5369 5409 5261 5357 0 +8.16(+0.15%)
May 02, 2019 5324 5390 5125 5349 0 +64.40(+1.22%)
May 01, 2019 5483 5515 5205 5284 0 -167.81(-3.08%)
Apr 30, 2019 5491 5522 5329 5452 0 -28.67(-0.52%)
Apr 29, 2019 5465 5511 5359 5481 0 +17.28(+0.32%)
Apr 26, 2019 5402 5469 5351 5463 0 +66.18(+1.23%)
Apr 25, 2019 5359 5446 5309 5397 0 +34.67(+0.65%)
Apr 24, 2019 5326 5435 5321 5362 0 +32.50(+0.61%)
Apr 23, 2019 5082 5340 5079 5330 0 +250.81(+4.94%)
Apr 22, 2019 5103 5191 5031 5079 0 -40.59(-0.79%)
Apr 18, 2019 5086 5205 5059 5120 0 +33.63(+0.66%)
Apr 17, 2019 5168 5198 4983 5086 0 -59.50(-1.16%)
Apr 16, 2019 5480 5486 5108 5146 0 -299.79(-5.51%)
Apr 15, 2019 5369 5464 5360 5445 0 +75.13(+1.40%)
Apr 12, 2019 5407 5450 5358 5370 0 -13.02(-0.24%)
Apr 11, 2019 5432 5446 5347 5383 0 -45.35(-0.84%)
Apr 10, 2019 5463 5478 5395 5429 0 -22.80(-0.42%)
Apr 09, 2019 5402 5484 5381 5451 0 +20.12(+0.37%)
Apr 08, 2019 5450 5461 5368 5431 0 -35.25(-0.64%)
Apr 05, 2019 5415 5526 5390 5467 0 +79.21(+1.47%)
Apr 04, 2019 5403 5432 5349 5387 0 -8.12(-0.15%)
Apr 03, 2019 5373 5421 5344 5395 0 +54.74(+1.02%)
Apr 02, 2019 5329 5358 5259 5341 0 +9.02(+0.17%)
Apr 01, 2019 5364 5408 5273 5332 0 +4.92(+0.09%)
Mar 29, 2019 5264 5359 5246 5327 0 +87.08(+1.66%)
Mar 28, 2019 5254 5268 5196 5240 0 +8.23(+0.16%)
Mar 27, 2019 5294 5330 5147 5232 0 -78.78(-1.48%)
Mar 26, 2019 5347 5381 5262 5310 0 -33.44(-0.63%)
Mar 25, 2019 5319 5369 5247 5344 0 +17.42(+0.33%)
Mar 22, 2019 5434 5494 5325 5326 0 -131.01(-2.40%)
Mar 21, 2019 5353 5492 5341 5457 0 +80.27(+1.49%)
Mar 20, 2019 5449 5480 5354 5377 0 -76.05(-1.39%)
Mar 19, 2019 5450 5480 5378 5453 0 +25.78(+0.48%)
Mar 18, 2019 5375 5436 5362 5427 0 +57.54(+1.07%)
Mar 15, 2019 5455 5490 5357 5370 0 -54.95(-1.01%)
Mar 14, 2019 5360 5448 5332 5425 0 +70.64(+1.32%)
Mar 13, 2019 5377 5446 5328 5354 0 -1.66(-0.03%)
Mar 12, 2019 5279 5368 5260 5356 0 +88.21(+1.67%)
Mar 11, 2019 5255 5294 5221 5268 0 +20.58(+0.39%)
Mar 08, 2019 5212 5301 5170 5247 0 +6.89(+0.13%)
Mar 07, 2019 5246 5284 5201 5240 0 +1.77(+0.03%)
Mar 06, 2019 5361 5389 5235 5238 0 -123.72(-2.31%)
Mar 05, 2019 5373 5410 5320 5362 0 -4.05(-0.08%)
Mar 04, 2019 5421 5440 5284 5366 0 -36.18(-0.67%)
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.