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 (%)
May 29, 2020 1027 1056 1011 1053 0 +25.05(+2.44%)
May 28, 2020 1003 1041 990.23 1028 0 +34.11(+3.43%)
May 27, 2020 979.43 997.69 969.42 993.39 0 +13.51(+1.38%)
May 26, 2020 1002 1003 977.81 979.88 0 +3.87(+0.40%)
May 22, 2020 974.93 979.05 965.26 976.01 0 +1.29(+0.13%)
May 21, 2020 986.51 991.79 973.44 974.72 0 -9.41(-0.96%)
May 20, 2020 986.31 994.07 978.86 984.13 0 +2.12(+0.22%)
May 19, 2020 992.05 997.56 981.28 982.01 0 -8.38(-0.85%)
May 18, 2020 961.00 994.63 959.91 990.39 0 +48.96(+5.20%)
May 15, 2020 948.06 955.05 931.27 941.43 0 -5.64(-0.60%)
May 14, 2020 928.74 949.61 910.63 947.07 0 +9.10(+0.97%)
May 13, 2020 956.70 961.52 930.26 937.97 0 -21.77(-2.27%)
May 12, 2020 989.04 992.02 959.15 959.74 0 -31.39(-3.17%)
May 11, 2020 991.48 1007 985.12 991.13 0 -5.05(-0.51%)
May 08, 2020 984.07 999.49 968.50 996.18 0 +28.22(+2.92%)
May 07, 2020 972.61 977.37 960.82 967.96 0 +4.17(+0.43%)
May 06, 2020 991.21 995.99 962.85 963.79 0 -23.47(-2.38%)
May 05, 2020 970.78 1004 969.40 987.26 0 +19.50(+2.01%)
May 04, 2020 960.22 971.38 946.60 967.76 0 +1.27(+0.13%)
May 01, 2020 982.74 987.84 957.17 966.49 0 -39.26(-3.90%)
Apr 30, 2020 1018 1028 999.97 1006 0 -23.95(-2.33%)
Apr 29, 2020 1047 1059 1001 1030 0 -10.56(-1.02%)
Apr 28, 2020 1072 1085 1022 1040 0 -20.79(-1.96%)
Apr 27, 2020 1058 1077 1047 1061 0 +11.18(+1.06%)
Apr 24, 2020 1038 1054 1024 1050 0 +22.01(+2.14%)
Apr 23, 2020 1030 1037 1018 1028 0 +5.51(+0.54%)
Apr 22, 2020 1016 1036 1006 1022 0 +27.41(+2.76%)
Apr 21, 2020 1003 1017 982.65 994.94 0 -23.44(-2.30%)
Apr 20, 2020 997.06 1040 995.38 1018 0 +4.02(+0.40%)
Apr 17, 2020 1016 1018 994.11 1014 0 +22.61(+2.28%)
Apr 16, 2020 991.43 998.24 971.73 991.75 0 +6.26(+0.64%)
Apr 15, 2020 965.09 1003 964.06 985.49 0 -12.85(-1.29%)
Apr 14, 2020 969.03 1008 964.37 998.34 0 +42.59(+4.46%)
Apr 13, 2020 989.92 993.14 935.74 955.75 0 -41.85(-4.19%)
Apr 09, 2020 980.00 1004 974.97 997.60 0 +31.43(+3.25%)
Apr 08, 2020 935.60 974.60 922.78 966.17 0 +27.10(+2.89%)
Apr 07, 2020 946.87 963.41 932.49 939.07 0 +7.05(+0.76%)
Apr 06, 2020 922.61 936.82 903.42 932.02 0 +26.96(+2.98%)
Apr 03, 2020 894.55 912.69 888.35 905.07 0 +2.03(+0.23%)
Apr 02, 2020 881.60 924.79 868.81 903.03 0 +15.13(+1.70%)
Apr 01, 2020 890.81 907.33 873.93 887.91 0 -33.89(-3.68%)
Mar 31, 2020 949.97 952.85 915.14 921.80 0 -18.62(-1.98%)
Mar 30, 2020 895.45 944.05 889.81 940.42 0 +63.04(+7.18%)
Mar 27, 2020 861.12 908.59 848.38 877.39 0 -12.80(-1.44%)
Mar 26, 2020 846.70 905.37 846.53 890.18 0 +40.74(+4.80%)
Mar 25, 2020 851.22 876.59 826.53 849.44 0 -1.67(-0.20%)
Mar 24, 2020 831.74 869.62 816.41 851.11 0 +55.49(+6.97%)
Mar 23, 2020 813.95 826.36 768.14 795.63 0 -25.66(-3.12%)
Mar 20, 2020 870.00 887.13 814.36 821.29 0 -42.38(-4.91%)
Mar 19, 2020 864.49 906.91 837.69 863.67 0 -3.21(-0.37%)
Mar 18, 2020 865.26 894.18 787.93 866.88 0 -30.71(-3.42%)
Mar 17, 2020 880.32 926.46 833.62 897.60 0 +24.00(+2.75%)
Mar 16, 2020 867.60 893.49 836.95 873.59 0 -60.78(-6.51%)
Mar 13, 2020 963.25 976.84 877.18 934.38 0 +1.12(+0.12%)
Mar 12, 2020 940.92 985.43 930.43 933.26 0 -56.87(-5.74%)
Mar 11, 2020 978.05 1000 964.67 990.13 0 -12.48(-1.25%)
Mar 10, 2020 1038 1044 968.86 1003 0 -16.96(-1.66%)
Mar 09, 2020 1011 1045 1008 1020 0 -49.76(-4.65%)
Mar 06, 2020 1026 1075 1023 1069 0 +13.96(+1.32%)
Mar 05, 2020 1042 1071 1033 1055 0 -16.00(-1.49%)
Mar 04, 2020 1055 1073 1047 1071 0 +35.57(+3.43%)
Mar 03, 2020 1061 1080 1023 1036 0 -24.90(-2.35%)
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.