Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 31, 2017 993.15 1001 979.44 992.61 0 +2.00(+0.20%)
May 30, 2017 996.28 1005 985.25 990.62 0 -6.47(-0.65%)
May 29, 2017 1002 1009 990.55 997.09 0 -0.01(-0.00%)
May 26, 2017 1002 1009 990.56 997.10 0 -5.34(-0.53%)
May 25, 2017 997.19 1008 990.65 1002 0 +7.55(+0.76%)
May 24, 2017 990.28 999.72 981.85 994.89 0 +4.97(+0.50%)
May 23, 2017 988.64 997.07 979.31 989.92 0 +1.79(+0.18%)
May 22, 2017 986.62 999.11 975.78 988.13 0 +9.20(+0.94%)
May 19, 2017 983.58 994.80 970.73 978.93 0 -2.21(-0.23%)
May 18, 2017 971.40 992.11 963.01 981.14 0 +10.29(+1.06%)
May 17, 2017 982.97 989.96 965.04 970.86 0 -15.58(-1.58%)
May 16, 2017 991.80 998.66 978.01 986.44 0 -3.05(-0.31%)
May 15, 2017 986.92 999.95 978.97 989.49 0 +2.71(+0.27%)
May 12, 2017 984.39 997.43 975.26 986.78 0 +1.01(+0.10%)
May 11, 2017 987.01 995.22 971.74 985.77 0 -6.20(-0.63%)
May 10, 2017 982.63 999.36 975.89 991.98 0 +8.69(+0.88%)
May 09, 2017 979.58 991.74 972.14 983.28 0 +5.62(+0.57%)
May 08, 2017 980.01 990.88 968.83 977.67 0 -0.82(-0.08%)
May 05, 2017 980.22 986.31 968.05 978.49 0 +1.09(+0.11%)
May 04, 2017 976.27 986.60 964.26 977.40 0 +5.70(+0.59%)
May 03, 2017 977.70 987.25 962.57 971.69 0 -7.11(-0.73%)
May 02, 2017 976.74 987.77 964.13 978.80 0 +4.40(+0.45%)
May 01, 2017 976.46 985.45 964.70 974.40 0 +0.19(+0.02%)
Apr 28, 2017 972.67 983.69 962.36 974.21 0 +3.59(+0.37%)
Apr 27, 2017 970.18 982.10 958.97 970.61 0 +2.84(+0.29%)
Apr 26, 2017 961.72 980.18 951.79 967.77 0 +6.93(+0.72%)
Apr 25, 2017 954.88 968.76 949.13 960.84 0 +8.80(+0.92%)
Apr 24, 2017 952.84 960.15 941.78 952.05 0 +9.10(+0.97%)
Apr 21, 2017 948.15 953.44 936.11 942.95 0 -5.20(-0.55%)
Apr 20, 2017 940.91 955.59 932.51 948.15 0 +9.86(+1.05%)
Apr 19, 2017 941.82 950.03 932.05 938.29 0 -0.09(-0.01%)
Apr 18, 2017 938.86 951.51 925.42 938.38 0 -1.14(-0.12%)
Apr 17, 2017 935.39 943.97 927.32 939.53 0 +3.82(+0.41%)
Apr 13, 2017 936.92 944.72 927.22 935.71 0 -2.48(-0.26%)
Apr 12, 2017 942.76 947.23 931.48 938.19 0 -4.01(-0.43%)
Apr 11, 2017 938.86 952.52 932.00 942.20 0 +1.74(+0.19%)
Apr 10, 2017 942.96 953.16 932.46 940.46 0 -1.41(-0.15%)
Apr 07, 2017 940.71 950.54 931.28 941.87 0 -1.30(-0.14%)
Apr 06, 2017 940.11 949.45 930.07 943.17 0 +3.19(+0.34%)
Apr 05, 2017 948.10 960.88 935.96 939.98 0 -9.34(-0.98%)
Apr 04, 2017 956.55 963.56 941.16 949.32 0 -5.48(-0.57%)
Apr 03, 2017 957.65 967.43 946.51 954.80 0 -2.21(-0.23%)
Mar 31, 2017 959.55 967.81 951.44 957.01 0 -3.36(-0.35%)
Mar 30, 2017 959.91 971.68 950.47 960.38 0 -0.38(-0.04%)
Mar 29, 2017 958.25 970.78 951.65 960.75 0 +1.19(+0.12%)
Mar 28, 2017 960.31 973.62 945.77 959.56 0 -2.81(-0.29%)
Mar 27, 2017 941.02 969.12 932.51 962.37 0 +17.21(+1.82%)
Mar 24, 2017 942.55 955.71 934.73 945.16 0 +4.02(+0.43%)
Mar 23, 2017 941.93 953.53 933.77 941.14 0 -0.02(-0.00%)
Mar 22, 2017 937.39 950.13 925.33 941.16 0 +4.05(+0.43%)
Mar 21, 2017 951.83 961.27 931.82 937.11 0 -11.82(-1.25%)
Mar 20, 2017 939.23 960.25 928.91 948.92 0 +19.73(+2.12%)
Mar 17, 2017 925.99 938.57 917.00 929.19 0 -0.43(-0.05%)
Mar 16, 2017 936.28 940.87 918.24 929.62 0 -5.96(-0.64%)
Mar 15, 2017 921.75 945.96 915.80 935.58 0 +21.13(+2.31%)
Mar 14, 2017 917.43 924.30 906.98 914.45 0 -5.50(-0.60%)
Mar 13, 2017 919.07 927.55 910.79 919.95 0 +0.18(+0.02%)
Mar 10, 2017 920.13 927.13 910.58 919.76 0 +3.82(+0.42%)
Mar 09, 2017 913.43 923.15 906.94 915.95 0 +3.42(+0.37%)
Mar 08, 2017 910.32 921.52 903.68 912.53 0 +2.51(+0.28%)
Mar 07, 2017 911.01 920.05 901.95 910.02 0 -4.86(-0.53%)
Mar 06, 2017 917.94 925.19 908.20 914.87 0 -7.57(-0.82%)
Mar 03, 2017 919.98 929.50 911.76 922.44 0 +4.06(+0.44%)
Mar 02, 2017 915.60 930.75 906.51 918.39 0 -0.28(-0.03%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.