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 (%)
Aug 31, 2020 1648 1671 1604 1635 0 -20.17(-1.22%)
Aug 28, 2020 1636 1669 1602 1656 0 +21.99(+1.35%)
Aug 27, 2020 1608 1659 1582 1634 0 +20.26(+1.26%)
Aug 26, 2020 1614 1648 1585 1613 0 -11.53(-0.71%)
Aug 25, 2020 1648 1665 1601 1625 0 -19.96(-1.21%)
Aug 24, 2020 1657 1679 1584 1645 0 -4.17(-0.25%)
Aug 21, 2020 1650 1667 1609 1649 0 -2.40(-0.15%)
Aug 20, 2020 1614 1672 1595 1651 0 +24.03(+1.48%)
Aug 19, 2020 1641 1653 1593 1627 0 -9.48(-0.58%)
Aug 18, 2020 1666 1676 1607 1637 0 -11.97(-0.73%)
Aug 17, 2020 1639 1675 1607 1649 0 +9.17(+0.56%)
Aug 14, 2020 1616 1656 1594 1640 0 +18.95(+1.17%)
Aug 13, 2020 1569 1636 1551 1621 0 +18.65(+1.16%)
Aug 12, 2020 1571 1621 1546 1602 0 +47.04(+3.03%)
Aug 11, 2020 1580 1621 1531 1555 0 -34.40(-2.16%)
Aug 10, 2020 1604 1625 1560 1589 0 -7.18(-0.45%)
Aug 07, 2020 1625 1649 1560 1597 0 +4.56(+0.29%)
Aug 06, 2020 1605 1629 1554 1592 0 -15.15(-0.94%)
Aug 05, 2020 1605 1626 1568 1607 0 +14.71(+0.92%)
Aug 04, 2020 1590 1614 1558 1592 0 -1.58(-0.10%)
Aug 03, 2020 1604 1623 1561 1594 0 +1.37(+0.09%)
Jul 31, 2020 1606 1635 1539 1593 0 -21.10(-1.31%)
Jul 30, 2020 1578 1635 1554 1614 0 +12.09(+0.75%)
Jul 29, 2020 1602 1635 1561 1602 0 +9.37(+0.59%)
Jul 28, 2020 1602 1640 1557 1592 0 -12.18(-0.76%)
Jul 27, 2020 1567 1615 1557 1604 0 +10.66(+0.67%)
Jul 24, 2020 1621 1634 1553 1594 0 -31.93(-1.96%)
Jul 23, 2020 1632 1674 1595 1626 0 +7.01(+0.43%)
Jul 22, 2020 1624 1644 1585 1619 0 +8.70(+0.54%)
Jul 21, 2020 1618 1656 1587 1610 0 +0.34(+0.02%)
Jul 20, 2020 1600 1655 1573 1610 0 +13.18(+0.83%)
Jul 17, 2020 1557 1611 1545 1597 0 +48.06(+3.10%)
Jul 16, 2020 1565 1584 1523 1548 0 -20.39(-1.30%)
Jul 15, 2020 1537 1583 1521 1569 0 +46.49(+3.05%)
Jul 14, 2020 1461 1533 1444 1522 0 +61.30(+4.20%)
Jul 13, 2020 1497 1531 1450 1461 0 -23.99(-1.62%)
Jul 10, 2020 1479 1505 1450 1485 0 +7.86(+0.53%)
Jul 09, 2020 1479 1511 1446 1477 0 -2.41(-0.16%)
Jul 08, 2020 1458 1495 1438 1480 0 +26.60(+1.83%)
Jul 07, 2020 1450 1482 1432 1453 0 -6.42(-0.44%)
Jul 06, 2020 1457 1480 1435 1459 0 +16.35(+1.13%)
Jul 03, 2020 1446 1466 1426 1443 0 +0.03(+0.00%)
Jul 02, 2020 1446 1466 1426 1443 0 +10.40(+0.73%)
Jul 01, 2020 1416 1451 1402 1433 0 +17.72(+1.25%)
Jun 30, 2020 1385 1424 1369 1415 0 +25.16(+1.81%)
Jun 29, 2020 1390 1410 1364 1390 0 +9.24(+0.67%)
Jun 26, 2020 1397 1414 1364 1381 0 -20.09(-1.43%)
Jun 25, 2020 1374 1410 1356 1401 0 +22.83(+1.66%)
Jun 24, 2020 1407 1424 1364 1378 0 -40.91(-2.88%)
Jun 23, 2020 1428 1443 1405 1419 0 -0.51(-0.04%)
Jun 22, 2020 1409 1428 1387 1419 0 +10.89(+0.77%)
Jun 19, 2020 1410 1435 1384 1408 0 +13.50(+0.97%)
Jun 18, 2020 1388 1410 1373 1395 0 -0.08(-0.01%)
Jun 17, 2020 1404 1416 1378 1395 0 -0.51(-0.04%)
Jun 16, 2020 1405 1418 1370 1395 0 +22.56(+1.64%)
Jun 15, 2020 1321 1380 1309 1373 0 +28.72(+2.14%)
Jun 12, 2020 1369 1382 1314 1344 0 +6.44(+0.48%)
Jun 11, 2020 1391 1405 1326 1338 0 -79.51(-5.61%)
Jun 10, 2020 1427 1446 1396 1417 0 -4.37(-0.31%)
Jun 09, 2020 1432 1452 1406 1422 0 -14.74(-1.03%)
Jun 08, 2020 1420 1452 1407 1436 0 +10.61(+0.74%)
Jun 05, 2020 1418 1451 1397 1426 0 +21.92(+1.56%)
Jun 04, 2020 1414 1434 1386 1404 0 -19.01(-1.34%)
Jun 03, 2020 1431 1452 1406 1423 0 -3.68(-0.26%)
Jun 02, 2020 1426 1439 1399 1426 0 +2.58(+0.18%)
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.