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, 2011 1364 1438 1394 1410 0 +1.68(+0.12%)
Aug 30, 2011 1360 1419 1375 1408 0 +10.89(+0.78%)
Aug 29, 2011 1342 1403 1362 1397 0 +40.51(+2.99%)
Aug 26, 2011 1292 1366 1298 1357 0 +25.76(+1.94%)
Aug 25, 2011 1345 1373 1319 1331 0 -31.68(-2.33%)
Aug 24, 2011 1311 1372 1325 1362 0 +14.43(+1.07%)
Aug 23, 2011 1280 1352 1295 1348 0 +46.80(+3.60%)
Aug 22, 2011 1304 1340 1291 1301 0 -2.75(-0.21%)
Aug 19, 2011 1271 1338 1288 1304 0 -12.66(-0.96%)
Aug 18, 2011 1298 1352 1301 1317 0 -59.84(-4.35%)
Aug 17, 2011 1361 1407 1362 1376 0 -4.97(-0.36%)
Aug 16, 2011 1345 1398 1353 1381 0 -8.87(-0.64%)
Aug 15, 2011 1370 1400 1358 1390 0 +33.54(+2.47%)
Aug 12, 2011 1326 1377 1332 1357 0 +13.38(+1.00%)
Aug 11, 2011 1267 1361 1281 1343 0 +53.72(+4.17%)
Aug 10, 2011 1297 1347 1278 1290 0 -54.94(-4.09%)
Aug 09, 2011 1336 1356 1261 1345 0 +60.36(+4.70%)
Aug 08, 2011 1312 1367 1273 1284 0 -93.99(-6.82%)
Aug 05, 2011 1375 1418 1337 1378 0 -13.07(-0.94%)
Aug 04, 2011 1419 1459 1382 1391 0 -76.87(-5.24%)
Aug 03, 2011 1434 1483 1420 1468 0 +8.21(+0.56%)
Aug 02, 2011 1437 1512 1453 1460 0 -38.80(-2.59%)
Aug 01, 2011 1519 1555 1475 1499 0 -41.29(-2.68%)
Jul 29, 2011 1505 1561 1512 1540 0 -2.87(-0.19%)
Jul 28, 2011 1519 1572 1531 1543 0 -3.69(-0.24%)
Jul 27, 2011 1552 1588 1537 1547 0 -38.82(-2.45%)
Jul 26, 2011 1569 1608 1576 1585 0 -7.38(-0.46%)
Jul 25, 2011 1569 1614 1582 1593 0 -17.68(-1.10%)
Jul 22, 2011 1582 1622 1597 1610 0 -4.12(-0.26%)
Jul 21, 2011 1578 1628 1593 1615 0 +18.17(+1.14%)
Jul 20, 2011 1577 1614 1582 1596 0 -7.14(-0.45%)
Jul 19, 2011 1536 1616 1579 1604 0 +14.83(+0.93%)
Jul 18, 2011 1544 1611 1573 1589 0 -14.22(-0.89%)
Jul 15, 2011 1553 1620 1587 1603 0 -0.25(-0.02%)
Jul 14, 2011 1566 1631 1595 1603 0 -11.27(-0.70%)
Jul 13, 2011 1557 1638 1602 1614 0 +10.64(+0.66%)
Jul 12, 2011 1545 1626 1592 1604 0 -3.10(-0.19%)
Jul 11, 2011 1565 1633 1596 1607 0 -30.88(-1.89%)
Jul 08, 2011 1604 1648 1617 1638 0 -5.81(-0.35%)
Jul 07, 2011 1618 1660 1626 1644 0 +5.40(+0.33%)
Jul 06, 2011 1571 1650 1616 1638 0 +12.54(+0.77%)
Jul 05, 2011 1602 1639 1612 1626 0 -0.23(-0.01%)
Jul 04, 2011 209.28 1627 1622 1626 0 +0.00(+0.00%)
Jul 01, 2011 1576 1632 1595 1626 0 +22.15(+1.38%)
Jun 30, 2011 1571 1618 1589 1604 0 +10.85(+0.68%)
Jun 29, 2011 1568 1609 1579 1593 0 +2.10(+0.13%)
Jun 28, 2011 1545 1598 1564 1591 0 +22.49(+1.43%)
Jun 27, 2011 1504 1580 1543 1568 0 +10.21(+0.66%)
Jun 24, 2011 1538 1581 1539 1558 0 -8.52(-0.54%)
Jun 23, 2011 1528 1576 1530 1567 0 -2.85(-0.18%)
Jun 22, 2011 1519 1593 1562 1569 0 -10.51(-0.67%)
Jun 21, 2011 1537 1591 1555 1580 0 +23.39(+1.50%)
Jun 20, 2011 1532 1567 1542 1557 0 +11.99(+0.78%)
Jun 17, 2011 1499 1566 1534 1545 0 +19.35(+1.27%)
Jun 16, 2011 1494 1542 1503 1525 0 -9.13(-0.60%)
Jun 15, 2011 1516 1562 1524 1534 0 -20.21(-1.30%)
Jun 14, 2011 1518 1566 1534 1555 0 +22.25(+1.45%)
Jun 13, 2011 1509 1553 1521 1532 0 -0.80(-0.05%)
Jun 10, 2011 1508 1558 1522 1533 0 -23.30(-1.50%)
Jun 09, 2011 1502 1570 1531 1556 0 +17.38(+1.13%)
Jun 08, 2011 1517 1557 1526 1539 0 -9.83(-0.63%)
Jun 07, 2011 1525 1569 1537 1549 0 +5.02(+0.33%)
Jun 06, 2011 1517 1572 1535 1544 0 -22.97(-1.47%)
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.