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

Drug Manufacturers - Major Sector (CIX: MSECTOR510 )

2,391.58 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 28, 2010 1035 1035 1035 0 -4.74(-0.46%)
May 27, 2010 812.68 1044 1028 1040 0 +15.98(+1.56%)
May 26, 2010 810.84 1039 1021 1024 0 -7.27(-0.70%)
May 25, 2010 799.38 1032 1013 1031 0 -4.27(-0.41%)
May 24, 2010 813.45 1045 1031 1036 0 -4.96(-0.48%)
May 21, 2010 1024 1042 1020 1041 0 +2.94(+0.28%)
May 20, 2010 816.77 1050 1034 1038 0 -22.00(-2.08%)
May 19, 2010 833.15 1066 1050 1060 0 +0.96(+0.09%)
May 18, 2010 847.99 1074 1057 1059 0 -13.69(-1.28%)
May 17, 2010 849.80 1077 1059 1072 0 -3.15(-0.29%)
May 14, 2010 853.05 1088 1068 1076 0 -15.80(-1.45%)
May 13, 2010 875.36 1102 1089 1091 0 -9.73(-0.88%)
May 12, 2010 878.03 1106 1094 1101 0 +3.03(+0.28%)
May 11, 2010 1103 1107 1096 1098 0 -2.28(-0.21%)
May 10, 2010 873.23 1102 1093 1100 0 +25.30(+2.35%)
May 07, 2010 860.18 1089 1063 1075 0 -13.32(-1.22%)
May 06, 2010 874.19 1110 1044 1088 0 -19.33(-1.75%)
May 05, 2010 1111 1114 1104 1108 0 -8.04(-0.72%)
May 04, 2010 895.81 1124 1110 1116 0 -5.75(-0.51%)
May 03, 2010 898.70 1126 1114 1121 0 +3.68(+0.33%)
Apr 30, 2010 903.69 1129 1115 1118 0 -4.56(-0.41%)
Apr 29, 2010 1118 1128 1115 1122 0 +7.93(+0.71%)
Apr 28, 2010 890.96 1119 1106 1114 0 +1.92(+0.17%)
Apr 27, 2010 899.83 1128 1110 1112 0 -18.36(-1.62%)
Apr 26, 2010 911.98 1139 1129 1131 0 -4.64(-0.41%)
Apr 23, 2010 902.03 1137 1119 1136 0 +6.81(+0.60%)
Apr 22, 2010 911.22 1135 1122 1129 0 -10.21(-0.90%)
Apr 21, 2010 918.63 1148 1134 1139 0 -10.48(-0.91%)
Apr 20, 2010 929.08 1154 1146 1149 0 +0.04(+0.00%)
Apr 19, 2010 916.97 1151 1137 1149 0 +3.85(+0.34%)
Apr 16, 2010 926.45 1153 1142 1145 0 -5.95(-0.52%)
Apr 15, 2010 927.93 1155 1147 1151 0 -0.73(-0.06%)
Apr 14, 2010 932.18 1156 1148 1152 0 -2.12(-0.18%)
Apr 13, 2010 931.17 1158 1148 1154 0 +1.11(+0.10%)
Apr 12, 2010 932.71 1157 1150 1153 0 +1.28(+0.11%)
Apr 09, 2010 926.50 1154 1147 1152 0 +8.28(+0.72%)
Apr 08, 2010 920.86 1147 1139 1144 0 -1.77(-0.15%)
Apr 07, 2010 1144 1150 1142 1145 0 +0.03(+0.00%)
Apr 06, 2010 918.93 1149 1138 1145 0 -5.48(-0.48%)
Apr 05, 2010 932.04 1157 1147 1151 0 -2.12(-0.18%)
Apr 01, 2010 1153 1153 1153 0 +1.90(+0.17%)
Mar 31, 2010 1148 1155 1144 1151 0 +2.99(+0.26%)
Mar 30, 2010 1151 1153 1143 1148 0 +4.38(+0.38%)
Mar 29, 2010 1140 1146 1138 1144 0 +4.76(+0.42%)
Mar 26, 2010 901.10 1146 1136 1139 0 -6.84(-0.60%)
Mar 25, 2010 911.85 1157 1145 1146 0 -3.59(-0.31%)
Mar 24, 2010 909.58 1155 1147 1149 0 -6.89(-0.60%)
Mar 23, 2010 908.17 1157 1146 1156 0 +9.09(+0.79%)
Mar 22, 2010 899.63 1154 1140 1147 0 -3.64(-0.32%)
Mar 19, 2010 937.23 1159 1145 1151 0 -7.31(-0.63%)
Mar 18, 2010 1156 1162 1150 1158 0 +4.40(+0.38%)
Mar 17, 2010 936.42 1157 1150 1154 0 -1.55(-0.13%)
Mar 16, 2010 934.54 1160 1148 1155 0 +3.27(+0.28%)
Mar 15, 2010 928.24 1152 1146 1152 0 +4.28(+0.37%)
Mar 12, 2010 932.21 1152 1142 1148 0 -3.79(-0.33%)
Mar 11, 2010 927.23 1153 1142 1152 0 +2.51(+0.22%)
Mar 10, 2010 927.93 1154 1144 1149 0 +0.89(+0.08%)
Mar 09, 2010 927.93 1151 1143 1148 0 +0.77(+0.07%)
Mar 08, 2010 1150 1152 1143 1147 0 -1.98(-0.17%)
Mar 05, 2010 922.07 1151 1138 1149 0 +10.25(+0.90%)
Mar 04, 2010 921.27 1144 1135 1139 0 -1.60(-0.14%)
Mar 03, 2010 924.66 1149 1136 1141 0 -2.06(-0.18%)
Mar 02, 2010 924.99 1148 1137 1143 0 -0.62(-0.05%)
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.