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, 2010 1380 1426 1383 1389 0 -23.63(-1.67%)
Apr 29, 2010 1396 1425 1382 1413 0 +25.04(+1.80%)
Apr 28, 2010 1350 1403 1369 1388 0 +6.64(+0.48%)
Apr 27, 2010 1358 1417 1369 1381 0 -21.51(-1.53%)
Apr 26, 2010 1379 1427 1393 1403 0 -12.25(-0.87%)
Apr 23, 2010 1370 1424 1389 1415 0 +9.03(+0.64%)
Apr 22, 2010 1370 1417 1381 1406 0 -7.23(-0.51%)
Apr 21, 2010 1386 1434 1399 1413 0 -12.04(-0.84%)
Apr 20, 2010 1383 1436 1400 1425 0 +11.59(+0.82%)
Apr 19, 2010 1372 1430 1391 1414 0 +0.65(+0.05%)
Apr 16, 2010 1387 1435 1399 1413 0 -10.44(-0.73%)
Apr 15, 2010 1421 1436 1408 1423 0 +0.67(+0.05%)
Apr 14, 2010 1386 1435 1403 1423 0 +4.53(+0.32%)
Apr 13, 2010 1380 1429 1401 1418 0 +3.11(+0.22%)
Apr 12, 2010 1378 1426 1402 1415 0 +4.70(+0.33%)
Apr 09, 2010 1371 1421 1393 1410 0 +5.72(+0.41%)
Apr 08, 2010 1369 1415 1385 1405 0 -3.09(-0.22%)
Apr 07, 2010 1413 1424 1394 1408 0 -6.91(-0.49%)
Apr 06, 2010 1377 1427 1401 1415 0 -2.88(-0.20%)
Apr 05, 2010 1378 1429 1400 1418 0 +8.91(+0.63%)
Apr 01, 2010 1409 1409 1409 0 +13.12(+0.94%)
Mar 31, 2010 1401 1413 1387 1395 0 -7.12(-0.51%)
Mar 30, 2010 1405 1417 1389 1403 0 -0.92(-0.07%)
Mar 29, 2010 1396 1412 1385 1404 0 +11.16(+0.80%)
Mar 26, 2010 1364 1410 1382 1392 0 -4.99(-0.36%)
Mar 25, 2010 1375 1425 1390 1397 0 -7.17(-0.51%)
Mar 24, 2010 1376 1423 1396 1405 0 -11.84(-0.84%)
Mar 23, 2010 1374 1427 1392 1416 0 +9.79(+0.70%)
Mar 22, 2010 1348 1417 1373 1407 0 +18.98(+1.37%)
Mar 19, 2010 1356 1406 1370 1388 0 +0.84(+0.06%)
Mar 18, 2010 1377 1399 1366 1387 0 +10.00(+0.73%)
Mar 17, 2010 1343 1391 1363 1377 0 -0.86(-0.06%)
Mar 16, 2010 1336 1387 1357 1378 0 +7.02(+0.51%)
Mar 15, 2010 1332 1379 1356 1371 0 +2.46(+0.18%)
Mar 12, 2010 1340 1406 1352 1368 0 -2.45(-0.18%)
Mar 11, 2010 1326 1377 1348 1371 0 +6.52(+0.48%)
Mar 10, 2010 1323 1376 1346 1364 0 +7.71(+0.57%)
Mar 09, 2010 1320 1370 1343 1356 0 -0.55(-0.04%)
Mar 08, 2010 1365 1374 1348 1357 0 -9.22(-0.67%)
Mar 05, 2010 1319 1374 1343 1366 0 +15.99(+1.18%)
Mar 04, 2010 1315 1365 1333 1350 0 -0.12(-0.01%)
Mar 03, 2010 1319 1370 1338 1350 0 -4.03(-0.30%)
Mar 02, 2010 1309 1367 1334 1354 0 +12.42(+0.93%)
Mar 01, 2010 1288 1352 1316 1342 0 +23.20(+1.76%)
Feb 26, 2010 1266 1333 1302 1319 0 +7.01(+0.53%)
Feb 25, 2010 1265 1321 1286 1312 0 -1.13(-0.09%)
Feb 24, 2010 1264 1325 1297 1313 0 +7.77(+0.60%)
Feb 23, 2010 1270 1327 1294 1305 0 -15.86(-1.20%)
Feb 22, 2010 1286 1335 1304 1321 0 +0.07(+0.01%)
Feb 19, 2010 1280 1332 1302 1321 0 +1.58(+0.12%)
Feb 18, 2010 1268 1330 1302 1319 0 +6.54(+0.50%)
Feb 17, 2010 1259 1325 1295 1313 0 +10.60(+0.81%)
Feb 16, 2010 1260 1311 1278 1302 0 +12.17(+0.94%)
Feb 12, 2010 1290 1290 1290 0 +5.70(+0.44%)
Feb 11, 2010 1218 1290 1253 1284 0 +17.70(+1.40%)
Feb 10, 2010 1229 1281 1249 1266 0 -3.69(-0.29%)
Feb 09, 2010 1229 1284 1249 1270 0 +15.91(+1.27%)
Feb 08, 2010 1214 1274 1243 1254 0 -6.13(-0.49%)
Feb 05, 2010 1226 1275 1233 1260 0 -4.17(-0.33%)
Feb 04, 2010 1255 1298 1257 1265 0 -33.74(-2.60%)
Feb 03, 2010 1268 1315 1282 1298 0 -6.50(-0.50%)
Feb 02, 2010 1254 1313 1275 1305 0 +19.27(+1.50%)
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.