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%)
Streaming Delayed 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 (%)
Apr 30, 2020 1385 1414 1359 1380 0 -13.94(-1.00%)
Apr 29, 2020 1399 1424 1362 1394 0 +13.92(+1.01%)
Apr 28, 2020 1422 1431 1367 1380 0 -25.03(-1.78%)
Apr 27, 2020 1398 1426 1378 1405 0 +22.01(+1.59%)
Apr 24, 2020 1374 1396 1349 1383 0 +22.00(+1.62%)
Apr 23, 2020 1347 1388 1333 1361 0 +19.05(+1.42%)
Apr 22, 2020 1340 1368 1317 1342 0 +30.79(+2.35%)
Apr 21, 2020 1334 1356 1293 1311 0 -42.10(-3.11%)
Apr 20, 2020 1344 1381 1327 1353 0 -4.17(-0.31%)
Apr 17, 2020 1364 1385 1321 1357 0 +18.81(+1.41%)
Apr 16, 2020 1320 1360 1295 1338 0 +27.94(+2.13%)
Apr 15, 2020 1302 1334 1276 1310 0 -9.23(-0.70%)
Apr 14, 2020 1316 1342 1293 1320 0 +24.54(+1.89%)
Apr 13, 2020 1305 1321 1264 1295 0 -13.04(-1.00%)
Apr 09, 2020 1295 1336 1271 1308 0 +22.08(+1.72%)
Apr 08, 2020 1231 1303 1216 1286 0 +64.50(+5.28%)
Apr 07, 2020 1273 1301 1208 1222 0 -19.41(-1.56%)
Apr 06, 2020 1205 1254 1185 1241 0 +81.01(+6.98%)
Apr 03, 2020 1175 1200 1136 1160 0 -23.52(-1.99%)
Apr 02, 2020 1139 1205 1122 1184 0 +31.56(+2.74%)
Apr 01, 2020 1175 1205 1129 1152 0 -63.52(-5.23%)
Mar 31, 2020 1213 1251 1178 1215 0 -4.92(-0.40%)
Mar 30, 2020 1181 1237 1159 1220 0 +50.31(+4.30%)
Mar 27, 2020 1161 1210 1132 1170 0 -28.61(-2.39%)
Mar 26, 2020 1132 1221 1114 1199 0 +78.11(+6.97%)
Mar 25, 2020 1104 1176 1058 1121 0 +20.19(+1.83%)
Mar 24, 2020 1063 1118 1025 1100 0 +87.67(+8.66%)
Mar 23, 2020 1027 1064 964.97 1013 0 -14.38(-1.40%)
Mar 20, 2020 1088 1122 1007 1027 0 -49.42(-4.59%)
Mar 19, 2020 1034 1128 993.76 1077 0 +38.01(+3.66%)
Mar 18, 2020 1027 1090 964.46 1038 0 -43.44(-4.02%)
Mar 17, 2020 1066 1132 1007 1082 0 +46.33(+4.47%)
Mar 16, 2020 1071 1137 1014 1036 0 -167.93(-13.95%)
Mar 13, 2020 1177 1225 1085 1204 0 +78.32(+6.96%)
Mar 12, 2020 1154 1203 1094 1125 0 -110.08(-8.91%)
Mar 11, 2020 1258 1285 1210 1235 0 -54.41(-4.22%)
Mar 10, 2020 1276 1307 1224 1290 0 +48.01(+3.87%)
Mar 09, 2020 1255 1299 1209 1242 0 -91.31(-6.85%)
Mar 06, 2020 1310 1380 1280 1333 0 -8.85(-0.66%)
Mar 05, 2020 1344 1369 1317 1342 0 -31.26(-2.28%)
Mar 04, 2020 1344 1383 1327 1373 0 +75.10(+5.79%)
Mar 03, 2020 1347 1375 1282 1298 0 -46.96(-3.49%)
Mar 02, 2020 1296 1352 1269 1345 0 +54.96(+4.26%)
Feb 28, 2020 1270 1314 1240 1290 0 -20.06(-1.53%)
Feb 27, 2020 1335 1370 1294 1310 0 -50.70(-3.73%)
Feb 26, 2020 1369 1398 1343 1361 0 -1.82(-0.13%)
Feb 25, 2020 1420 1429 1354 1363 0 -49.73(-3.52%)
Feb 24, 2020 1426 1447 1395 1412 0 -57.72(-3.93%)
Feb 21, 2020 1470 1483 1451 1470 0 -3.52(-0.24%)
Feb 20, 2020 1475 1491 1448 1474 0 -6.91(-0.47%)
Feb 19, 2020 1468 1496 1453 1480 0 +9.93(+0.68%)
Feb 18, 2020 1466 1488 1447 1471 0 +6.75(+0.46%)
Feb 14, 2020 1471 1482 1450 1464 0 -1.92(-0.13%)
Feb 13, 2020 1458 1484 1448 1466 0 -0.35(-0.02%)
Feb 12, 2020 1458 1483 1445 1466 0 +16.32(+1.13%)
Feb 11, 2020 1444 1464 1429 1450 0 +12.94(+0.90%)
Feb 10, 2020 1427 1451 1414 1437 0 +4.72(+0.33%)
Feb 07, 2020 1444 1453 1420 1432 0 -13.74(-0.95%)
Feb 06, 2020 1444 1465 1420 1446 0 +5.81(+0.40%)
Feb 05, 2020 1417 1457 1404 1440 0 +44.69(+3.20%)
Feb 04, 2020 1385 1413 1378 1395 0 +22.91(+1.67%)
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.