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 (%)
Apr 28, 2023 1962 1963 1962 1962 0 +0.13(+0.01%)
Apr 27, 2023 1962 1962 1962 1962 0 -0.05(-0.00%)
Apr 26, 2023 1962 1962 1962 1962 0 -0.16(-0.01%)
Apr 25, 2023 1962 1962 1962 1962 0 +0.21(+0.01%)
Apr 24, 2023 1962 1962 1962 1962 0 -0.32(-0.02%)
Apr 21, 2023 1962 1962 1962 1962 0 +0.19(+0.01%)
Apr 20, 2023 1962 1962 1962 1962 0 -0.25(-0.01%)
Apr 19, 2023 1962 1962 1962 1962 0 +0.11(+0.01%)
Apr 18, 2023 1962 1962 1962 1962 0 +0.06(+0.00%)
Apr 17, 2023 1962 1962 1962 1962 0 +0.24(+0.01%)
Apr 14, 2023 1962 1962 1962 1962 0 -0.16(-0.01%)
Apr 13, 2023 1962 1962 1962 1962 0 +0.00(+0.00%)
Apr 12, 2023 1962 1962 1962 1962 0 +0.00(+0.00%)
Apr 11, 2023 1962 1962 1962 1962 0 -0.03(-0.00%)
Apr 10, 2023 1962 1962 1962 1962 0 -0.24(-0.01%)
Apr 06, 2023 1962 1962 1962 1962 0 +0.27(+0.01%)
Apr 05, 2023 1962 1962 1962 1962 0 -0.14(-0.01%)
Apr 04, 2023 1962 1962 1962 1962 0 +0.14(+0.01%)
Apr 03, 2023 1962 1963 1962 1962 0 -0.41(-0.02%)
Mar 31, 2023 1962 1963 1962 1963 0 +0.33(+0.02%)
Mar 30, 2023 1962 1962 1962 1962 0 +0.57(+0.03%)
Mar 29, 2023 1962 1962 1962 1962 0 +0.16(+0.01%)
Mar 28, 2023 1962 1962 1961 1961 0 -0.38(-0.02%)
Mar 27, 2023 1962 1962 1962 1962 0 +0.00(+0.00%)
Mar 24, 2023 1962 1962 1962 1962 0 -0.30(-0.02%)
Mar 23, 2023 1962 1963 1962 1962 0 +0.30(+0.02%)
Mar 22, 2023 1962 1962 1962 1962 0 +0.14(+0.01%)
Mar 21, 2023 1962 1963 1962 1962 0 -0.19(-0.01%)
Mar 20, 2023 1961 1962 1961 1962 0 +0.57(+0.03%)
Mar 17, 2023 1962 1962 1961 1961 0 +0.16(+0.01%)
Mar 16, 2023 1961 1962 1961 1961 0 +0.06(+0.00%)
Mar 15, 2023 1962 1962 1961 1961 0 -0.74(-0.04%)
Mar 14, 2023 1963 1963 1962 1962 0 +0.00(+0.00%)
Mar 13, 2023 1963 1963 1962 1962 0 -0.95(-0.05%)
Mar 10, 2023 1963 1963 1963 1963 0 -0.03(-0.00%)
Mar 09, 2023 1963 1963 1963 1963 0 +0.03(+0.00%)
Mar 08, 2023 1963 1963 1963 1963 0 -0.11(-0.01%)
Mar 07, 2023 1963 1964 1963 1963 0 +0.08(+0.00%)
Mar 06, 2023 1964 1964 1963 1963 0 -0.55(-0.03%)
Mar 03, 2023 1963 1964 1963 1963 0 +0.14(+0.01%)
Mar 02, 2023 1963 1964 1963 1963 0 -0.24(-0.01%)
Mar 01, 2023 1964 1964 1963 1963 0 +0.00(+0.00%)
Feb 28, 2023 1964 1964 1963 1963 0 -0.03(-0.00%)
Feb 27, 2023 1964 1964 1963 1964 0 +0.57(+0.03%)
Feb 24, 2023 1963 1963 1963 1963 0 +0.22(+0.01%)
Feb 23, 2023 1962 1963 1962 1963 0 +0.33(+0.02%)
Feb 22, 2023 1963 1963 1962 1962 0 -0.55(-0.03%)
Feb 21, 2023 1963 1963 1963 1963 0 -0.14(-0.01%)
Feb 17, 2023 1963 1963 1963 1963 0 -0.38(-0.02%)
Feb 16, 2023 1963 1964 1963 1963 0 -0.08(-0.00%)
Feb 15, 2023 1964 1964 1963 1964 0 -0.08(-0.00%)
Feb 14, 2023 1964 1964 1964 1964 0 -0.55(-0.03%)
Feb 13, 2023 1964 1964 1964 1964 0 +0.33(+0.02%)
Feb 10, 2023 1964 1964 1964 1964 0 -0.41(-0.02%)
Feb 09, 2023 1964 1964 1964 1964 0 +0.03(+0.00%)
Feb 08, 2023 1964 1964 1964 1964 0 +0.46(+0.02%)
Feb 07, 2023 1964 1964 1964 1964 0 +0.14(+0.01%)
Feb 06, 2023 1964 1964 1964 1964 0 -0.27(-0.01%)
Feb 03, 2023 1964 1965 1964 1964 0 -0.41(-0.02%)
Feb 02, 2023 1964 1964 1964 1964 0 +0.19(+0.01%)
Feb 01, 2023 1964 1964 1964 1964 0 -0.19(-0.01%)
Jan 31, 2023 1964 1965 1964 1964 0 -0.14(-0.01%)
Jan 30, 2023 1965 1965 1964 1964 0 -0.05(-0.00%)
Jan 27, 2023 1965 1965 1964 1964 0 -0.28(-0.01%)
Jan 26, 2023 1965 1965 1964 1965 0 +0.30(+0.02%)
Jan 25, 2023 1965 1965 1964 1964 0 -0.24(-0.01%)
Jan 24, 2023 1964 1965 1964 1965 0 +0.33(+0.02%)
Jan 23, 2023 1965 1965 1964 1964 0 -0.52(-0.03%)
Jan 20, 2023 1964 1965 1964 1965 0 +0.54(+0.03%)
Jan 19, 2023 1964 1964 1964 1964 0 +0.19(+0.01%)
Jan 18, 2023 1964 1964 1964 1964 0 -0.13(-0.01%)
Jan 17, 2023 1964 1965 1964 1964 0 +0.03(+0.00%)
Jan 16, 2023 1965 1965 1964 1964 0 +0.00(+0.00%)
Jan 13, 2023 1963 1964 1963 1964 0 +0.98(+0.05%)
Jan 12, 2023 1964 1964 1963 1963 0 -0.19(-0.01%)
Jan 11, 2023 1964 1964 1963 1963 0 -0.52(-0.03%)
Jan 10, 2023 1964 1964 1964 1964 0 +0.22(+0.01%)
Jan 09, 2023 1964 1964 1964 1964 0 +0.00(+0.00%)
Jan 06, 2023 1964 1964 1963 1964 0 -0.39(-0.02%)
Jan 05, 2023 1963 1964 1963 1964 0 +0.69(+0.04%)
Jan 04, 2023 1964 1964 1963 1963 0 -0.14(-0.01%)
Jan 03, 2023 1966 1967 1962 1964 0 -5.64(-0.29%)
Dec 30, 2022 1969 1969 1969 1969 0 -0.57(-0.03%)
Dec 29, 2022 1968 1970 1968 1970 0 +1.44(+0.07%)
Dec 28, 2022 1969 1969 1968 1968 0 -0.08(-0.00%)
Dec 23, 2022 1968 1968 1968 1968 0 +0.22(+0.01%)
Dec 22, 2022 1968 1969 1968 1968 0 +0.00(+0.00%)
Dec 21, 2022 1968 1969 1968 1968 0 +0.81(+0.04%)
Dec 20, 2022 1968 1968 1967 1967 0 -0.21(-0.01%)
Dec 19, 2022 1967 1968 1967 1968 0 +0.41(+0.02%)
Dec 16, 2022 1968 1968 1967 1967 0 -0.80(-0.04%)
Dec 15, 2022 1968 1968 1968 1968 0 +0.36(+0.02%)
Dec 14, 2022 1966 1968 1966 1968 0 +2.59(+0.13%)
Dec 13, 2022 1965 1965 1965 1965 0 +0.49(+0.02%)
Dec 12, 2022 1965 1965 1964 1965 0 -0.52(-0.03%)
Dec 09, 2022 1965 1965 1964 1965 0 +0.41(+0.02%)
Dec 08, 2022 1965 1965 1965 1965 0 -0.08(-0.00%)
Dec 07, 2022 1964 1965 1964 1965 0 +0.54(+0.03%)
Dec 06, 2022 1964 1965 1964 1964 0 -0.05(-0.00%)
Dec 05, 2022 1964 1965 1964 1964 0 -0.36(-0.02%)
Dec 02, 2022 1964 1965 1964 1965 0 +0.22(+0.01%)
Dec 01, 2022 1965 1966 1964 1964 0 -0.41(-0.02%)
Nov 30, 2022 1964 1965 1964 1965 0 +0.60(+0.03%)
Nov 29, 2022 1964 1964 1964 1964 0 +0.14(+0.01%)
Nov 28, 2022 1964 1965 1964 1964 0 +0.14(+0.01%)
Nov 25, 2022 1964 1964 1964 1964 0 -0.14(-0.01%)
Nov 24, 2022 1964 1965 1964 1964 0 -0.16(-0.01%)
Nov 23, 2022 1964 1964 1964 1964 0 +0.21(+0.01%)
Nov 22, 2022 1965 1965 1964 1964 0 -0.60(-0.03%)
Nov 21, 2022 1965 1965 1965 1965 0 -0.21(-0.01%)
Nov 18, 2022 1965 1965 1965 1965 0 +0.13(+0.01%)
Nov 17, 2022 1965 1965 1964 1965 0 -0.52(-0.03%)
Nov 16, 2022 1965 1966 1965 1965 0 -0.43(-0.02%)
Nov 15, 2022 1965 1966 1965 1966 0 +0.46(+0.02%)
Nov 14, 2022 1965 1966 1965 1965 0 +0.03(+0.00%)
Nov 11, 2022 1965 1965 1965 1965 0 -0.19(-0.01%)
Nov 10, 2022 1966 1966 1965 1965 0 +0.00(+0.00%)
Nov 09, 2022 1965 1966 1965 1965 0 +0.27(+0.01%)
Nov 08, 2022 1964 1965 1964 1965 0 +1.28(+0.07%)
Nov 07, 2022 1965 1965 1964 1964 0 -1.14(-0.06%)
Nov 04, 2022 1965 1965 1965 1965 0 -0.28(-0.01%)
Nov 03, 2022 1966 1966 1965 1965 0 -0.27(-0.01%)
Nov 02, 2022 1966 1966 1966 1966 0 -0.76(-0.04%)
Nov 01, 2022 1966 1967 1965 1966 0 +0.82(+0.04%)
Oct 31, 2022 1966 1966 1965 1965 0 +0.49(+0.02%)
Oct 28, 2022 1965 1965 1965 1965 0 -0.17(-0.01%)
Oct 27, 2022 1964 1966 1964 1965 0 +1.15(+0.06%)
Oct 26, 2022 1964 1964 1964 1964 0 +0.03(+0.00%)
Oct 25, 2022 1964 1964 1964 1964 0 +0.10(+0.01%)
Oct 24, 2022 1964 1964 1964 1964 0 -0.08(-0.00%)
Oct 21, 2022 1965 1965 1964 1964 0 -0.84(-0.04%)
Oct 20, 2022 1965 1965 1965 1965 0 -0.06(-0.00%)
Oct 19, 2022 1965 1965 1965 1965 0 -0.32(-0.02%)
Oct 18, 2022 1965 1965 1965 1965 0 -0.06(-0.00%)
Oct 17, 2022 1965 1965 1964 1965 0 -0.13(-0.01%)
Oct 14, 2022 1964 1965 1964 1965 0 -0.52(-0.03%)
Oct 13, 2022 1966 1966 1966 1966 0 +0.24(+0.01%)
Oct 12, 2022 1965 1966 1965 1966 0 +0.55(+0.03%)
Oct 11, 2022 1966 1966 1964 1965 0 +1.20(+0.06%)
Oct 07, 2022 1964 1964 1964 1964 0 +0.21(+0.01%)
Oct 06, 2022 1964 1964 1963 1964 0 -0.29(-0.01%)
Oct 05, 2022 1964 1964 1964 1964 0 -0.22(-0.01%)
Oct 04, 2022 1964 1964 1963 1964 0 +0.92(+0.05%)
Oct 03, 2022 1964 1964 1963 1963 0 -0.24(-0.01%)
Sep 30, 2022 1964 1964 1964 1964 0 +0.00(+0.00%)
Sep 29, 2022 1963 1964 1963 1964 0 +0.00(+0.00%)
Sep 28, 2022 1964 1964 1963 1964 0 -0.06(-0.00%)
Sep 27, 2022 1963 1964 1963 1964 0 +0.33(+0.02%)
Sep 26, 2022 1965 1965 1963 1963 0 -0.65(-0.03%)
Sep 23, 2022 1965 1965 1963 1964 0 -1.01(-0.05%)
Sep 22, 2022 1965 1965 1965 1965 0 +0.27(+0.01%)
Sep 21, 2022 1966 1966 1965 1965 0 -1.14(-0.06%)
Sep 20, 2022 1966 1966 1965 1966 0 -0.06(-0.00%)
Sep 19, 2022 1964 1966 1964 1966 0 +1.80(+0.09%)
Sep 16, 2022 1965 1965 1964 1964 0 +0.27(+0.01%)
Sep 15, 2022 1964 1964 1963 1964 0 -0.05(-0.00%)
Sep 14, 2022 1964 1964 1964 1964 0 -1.28(-0.07%)
Sep 13, 2022 1964 1965 1964 1965 0 +1.01(+0.05%)
Sep 12, 2022 1964 1964 1964 1964 0 -0.49(-0.02%)
Sep 09, 2022 1965 1965 1965 1965 0 -0.39(-0.02%)
Sep 08, 2022 1965 1965 1964 1965 0 -0.02(-0.00%)
Sep 07, 2022 1965 1965 1964 1965 0 +0.51(+0.03%)
Sep 06, 2022 1966 1966 1964 1964 0 -0.79(-0.04%)
Sep 02, 2022 1965 1965 1965 1965 0 -0.40(-0.02%)
Sep 01, 2022 1965 1966 1965 1966 0 -0.09(-0.00%)
Aug 31, 2022 1965 1966 1965 1966 0 -0.13(-0.01%)
Aug 30, 2022 1966 1966 1965 1966 0 +0.43(+0.02%)
Aug 29, 2022 1965 1966 1965 1965 0 -0.46(-0.02%)
Aug 26, 2022 1966 1966 1966 1966 0 -0.38(-0.02%)
Aug 25, 2022 1966 1967 1966 1966 0 +0.08(+0.00%)
Aug 24, 2022 1967 1967 1966 1966 0 -0.14(-0.01%)
Aug 23, 2022 1966 1966 1966 1966 0 -0.02(-0.00%)
Aug 22, 2022 1967 1967 1966 1966 0 -0.19(-0.01%)
Aug 19, 2022 1966 1967 1966 1967 0 +0.35(+0.02%)
Aug 18, 2022 1966 1967 1966 1966 0 +0.00(+0.00%)
Aug 17, 2022 1966 1967 1966 1966 0 -0.14(-0.01%)
Aug 16, 2022 1967 1967 1966 1966 0 -0.79(-0.04%)
Aug 15, 2022 1967 1967 1966 1967 0 +0.39(+0.02%)
Aug 12, 2022 1966 1967 1966 1967 0 +0.84(+0.04%)
Aug 11, 2022 1966 1966 1966 1966 0 +0.11(+0.01%)
Aug 10, 2022 1966 1966 1966 1966 0 +0.24(+0.01%)
Aug 09, 2022 1965 1966 1965 1966 0 +0.25(+0.01%)
Aug 08, 2022 1965 1967 1965 1965 0 +0.22(+0.01%)
Aug 05, 2022 1964 1965 1964 1965 0 +1.06(+0.05%)
Aug 04, 2022 1964 1964 1964 1964 0 +0.60(+0.03%)
Aug 03, 2022 1963 1964 1963 1963 0 +0.49(+0.02%)
Aug 02, 2022 1963 1963 1963 1963 0 +0.27(+0.01%)
Jul 29, 2022 1963 1963 1963 1963 0 +0.58(+0.03%)
Jul 28, 2022 1963 1963 1962 1962 0 -1.12(-0.06%)
Jul 27, 2022 1963 1963 1963 1963 0 +0.35(+0.02%)
Jul 26, 2022 1964 1964 1963 1963 0 -0.79(-0.04%)
Jul 25, 2022 1963 1964 1963 1964 0 +0.90(+0.05%)
Jul 22, 2022 1964 1964 1963 1963 0 -1.52(-0.08%)
Jul 21, 2022 1964 1964 1963 1964 0 +0.89(+0.05%)
Jul 20, 2022 1964 1964 1963 1963 0 +0.44(+0.02%)
Jul 19, 2022 1962 1965 1962 1963 0 +0.38(+0.02%)
Jul 18, 2022 1962 1963 1960 1963 0 +0.60(+0.03%)
Jul 15, 2022 1960 1962 1960 1962 0 -0.46(-0.02%)
Jul 14, 2022 1963 1963 1962 1962 0 -0.22(-0.01%)
Jul 12, 2022 1963 1963 1963 1963 0 +0.00(+0.00%)
Jul 11, 2022 1963 1963 1962 1963 0 -0.30(-0.02%)
Jul 08, 2022 1963 1963 1963 1963 0 +0.33(+0.02%)
Jul 07, 2022 1963 1963 1962 1963 0 +0.41(+0.02%)
Jul 06, 2022 1962 1962 1962 1962 0 -0.47(-0.02%)
Jul 05, 2022 1963 1964 1963 1963 0 -0.57(-0.03%)
Jul 04, 2022 1963 1964 1963 1963 0 -0.08(-0.00%)
Jun 30, 2022 1963 1963 1963 1963 0 +0.43(+0.02%)
Jun 29, 2022 1963 1963 1963 1963 0 +0.03(+0.00%)
Jun 28, 2022 1962 1963 1962 1963 0 +0.82(+0.04%)
Jun 27, 2022 1963 1963 1962 1962 0 +0.54(+0.03%)
Jun 24, 2022 1961 1962 1961 1962 0 +0.47(+0.02%)
Jun 23, 2022 1962 1962 1961 1961 0 -0.41(-0.02%)
Jun 22, 2022 1963 1963 1961 1961 0 -0.38(-0.02%)
Jun 21, 2022 1962 1962 1961 1962 0 +0.11(+0.01%)
Jun 20, 2022 1963 1963 1962 1962 0 +0.00(+0.00%)
Jun 17, 2022 1962 1962 1960 1962 0 +0.30(+0.02%)
Jun 16, 2022 1963 1963 1961 1961 0 -2.27(-0.12%)
Jun 15, 2022 1965 1965 1964 1964 0 -0.24(-0.01%)
Jun 14, 2022 1965 1965 1964 1964 0 -0.65(-0.03%)
Jun 13, 2022 1967 1967 1965 1965 0 -0.96(-0.05%)
Jun 10, 2022 1966 1966 1965 1966 0 -0.79(-0.04%)
Jun 09, 2022 1966 1966 1966 1966 0 +0.74(+0.04%)
Jun 08, 2022 1965 1966 1965 1966 0 +0.57(+0.03%)
Jun 07, 2022 1965 1965 1965 1965 0 -0.11(-0.01%)
Jun 06, 2022 1965 1966 1965 1965 0 -0.19(-0.01%)
Jun 03, 2022 1966 1966 1965 1965 0 -0.82(-0.04%)
Jun 02, 2022 1966 1966 1965 1966 0 +0.71(+0.04%)
Jun 01, 2022 1966 1966 1965 1965 0 +0.85(+0.04%)
May 31, 2022 1966 1966 1965 1965 0 -1.64(-0.08%)
May 30, 2022 1966 1966 1966 1966 0 +0.35(+0.02%)
May 27, 2022 1965 1966 1965 1966 0 +0.82(+0.04%)
May 26, 2022 1965 1965 1963 1965 0 +1.12(+0.06%)
May 25, 2022 1964 1964 1964 1964 0 +0.16(+0.01%)
May 24, 2022 1964 1964 1964 1964 0 +0.14(+0.01%)
May 20, 2022 1964 1964 1964 1964 0 -0.49(-0.02%)
May 19, 2022 1965 1965 1964 1964 0 -1.01(-0.05%)
May 18, 2022 1965 1966 1965 1965 0 -0.60(-0.03%)
May 17, 2022 1965 1966 1965 1966 0 -0.16(-0.01%)
May 16, 2022 1966 1966 1966 1966 0 -0.06(-0.00%)
May 13, 2022 1965 1966 1965 1966 0 +1.04(+0.05%)
May 12, 2022 1965 1965 1965 1965 0 +0.00(+0.00%)
May 11, 2022 1966 1966 1965 1965 0 -0.14(-0.01%)
May 10, 2022 1966 1966 1965 1965 0 -0.49(-0.02%)
May 09, 2022 1966 1966 1966 1966 0 -0.03(-0.00%)
May 06, 2022 1966 1966 1966 1966 0 -0.24(-0.01%)
May 05, 2022 1966 1966 1966 1966 0 -0.14(-0.01%)
May 04, 2022 1966 1967 1966 1966 0 +0.14(+0.01%)
May 03, 2022 1967 1967 1966 1966 0 -0.41(-0.02%)
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.