DJ Eurostoxx Healthcare for the last two years
date open SAN close SAN high SAN low SAN volume SAN open DJ Eurostoxx Healthcare close DJ Eurostoxx Healthcare high DJ Eurostoxx Healthcare low DJ Eurostoxx Healthcare
Feb 03, 2010 53.80 51.68 54.49 51.68 13 880 250 416.85 418.39 420.90 415.02
Feb 08, 2010 51.75 53.01 53.51 51.72 18 992 391 402.48 409.54 410.42 402.48
Feb 18, 2010 53.66 54.14 54.88 53.66 9 049 030 418.48 423.16 424.09 418.48
Feb 23, 2010 54.49 53.72 54.59 52.49 15 319 630 422.76 417.67 423.46 417.61
March 05, 2010 54.90 56.17 56.32 54.76 7 488 350 431.01 434.77 435.16 430.69
March 10, 2010 56.11 55.40 56.45 55.20 7 977 730 437.25 437.21 438.72 435.45
March 15, 2010 55.40 56.57 57.45 55.34 20 984 000 433.74 436.96 438.58 433.54
March 25, 2010 56.00 55.49 56.47 55.15 7 928 670 440.41 442.23 442.59 439.38
March 30, 2010 55.70 55.16 55.93 54.77 8 484 070 438.84 436.05 439.62 435.75
April 09, 2010 55.05 54.67 55.85 54.67 7 256 140 436.82 438.91 440.02 436.29
April 14, 2010 55.21 54.04 55.40 54.05 9 410 840 436.91 434.68 438.15 434.68
April 19, 2010 54.19 53.47 54.77 53.32 14 314 380 431.23 430.87 432.50 428.64
April 29, 2010 52.48 51.51 52.58 50.53 14 188 800 417.87 414.32 418.29 411.21
May 04, 2010 51.70 48.50 51.87 48.10 31 734 430 416.73 408.53 417.73 408.32
May 14, 2010 51.75 50.97 52.01 50.13 12 858 520 414.03 406.76 416.11 406.27
May 19, 2010 50.75 46.81 50.90 45.49 23 132 370 407.59 405.73 409.06 402.58
May 24, 2010 46.80 49.02 49.54 45.21 21 782 630 383.45 384.46 385.57 380.51
June 03, 2010 49.97 48.01 50.75 47.66 15 189 830 406.51 409.82 411.43 406.13
June 08, 2010 48.38 49.70 49.86 47.46 15 437 450 399.42 395.13 399.79 393.01
June 18, 2010 51.24 50.56 51.60 47.45 22 378 430 415.37 407.12 417.15 397.46
June 23, 2010 50.32 49.02 50.87 48.77 10 779 870 411.16 409.33 413.65 408.49
June 28, 2010 49.31 47.06 50.06 46.90 23 254 440 403.58 407.74 408.34 402.87
July 08, 2010 46.81 48.10 48.35 46.55 11 252 330 388.84 390.41 392.87 387.79
July 13, 2010 47.93 47.67 49.49 47.59 14 102 320 397.09 400.89 402.48 396.21
July 23, 2010 47.40 45.16 47.50 44.83 20 260 370 390.04 380.17 390.04 378.16
July 28, 2010 45.35 44.57 46.20 44.01 11 821 940 381.86 381.54 383.80 380.28
Aug 02, 2010 44.72 45.27 46.49 44.57 16 063 920 377.61 382.09 382.33 377.21
Aug 12, 2010 45.30 44.72 45.80 44.22 9 828 150 381.81 382.55 383.89 381.16
Aug 17, 2010 44.92 44.97 46.08 44.80 14 092 610 382.40 384.59 385.21 381.16
Aug 27, 2010 44.52 45.27 45.94 44.32 9 368 410 377.02 381.36 381.45 375.00
Sept 01, 2010 45.19 46.80 46.98 45.13 8 256 720 382.31 389.29 389.29 380.54
Sept 06, 2010 47.06 48.55 48.93 46.50 14 021 120 390.86 390.71 391.12 389.19
Sept 16, 2010 49.57 50.70 50.90 49.45 21 449 310 404.51 405.16 406.84 404.00
Sept 21, 2010 50.42 50.63 50.80 49.41 11 392 120 410.54 412.29 413.13 409.94
Oct 01, 2010 48.84 49.28 49.54 47.51 9 364 430 402.95 399.65 405.62 397.61
Oct 06, 2010 49.66 48.96 49.95 48.53 8 772 440 405.24 402.08 406.58 401.78
Oct 11, 2010 49.15 50.47 50.55 48.50 15 930 930 402.62 403.47 404.62 401.82
Oct 21, 2010 49.67 49.87 50.27 49.34 5 878 230 407.48 408.38 409.27 404.71
Oct 26, 2010 49.94 50.18 50.67 49.29 10 740 370 407.05 406.53 408.89 404.12
Nov 05, 2010 51.19 51.19 51.27 50.59 6 195 200 411.10 410.17 411.28 408.61
Nov 10, 2010 51.12 49.48 51.19 48.80 8 537 310 411.21 409.15 412.06 406.46
Nov 15, 2010 49.23 50.00 50.61 48.60 12 438 260 402.92 404.59 405.35 401.17
Nov 25, 2010 48.76 46.97 48.86 46.97 8 497 560 401.15 401.84 402.82 399.47
Nov 30, 2010 46.80 47.92 48.20 46.23 17 506 910 392.10 391.38 394.97 389.96
Dec 10, 2010 49.60 49.63 49.65 48.82 7 465 500 407.95 406.93 408.20 405.56
Dec 15, 2010 49.52 48.66 49.84 48.61 9 969 780 408.90 408.54 410.04 407.79
Dec 20, 2010 48.90 49.05 49.76 48.81 9 397 897 404.20 403.97 406.81 403.97
Dec 30, 2010 49.21 49.39 49.39 47.85 4 626 556 407.34 403.22 407.43 402.11
Jan 04, 2011 49.35 49.75 50.93 49.02 12 100 170 405.45 408.03 409.82 404.47
Jan 14, 2011 51.95 50.91 52.23 50.47 9 797 080 419.89 416.25 421.33 413.17
Jan 19, 2011 50.90 50.87 51.29 50.05 10 436 960 414.31 412.75 416.13 412.30
Jan 24, 2011 50.87 49.22 51.59 48.50 16 886 260 410.51 411.31 411.62 408.24
Feb 03, 2011 50.74 50.79 50.89 49.60 9 207 960 415.77 413.90 416.17 411.62
Feb 08, 2011 50.70 49.65 51.36 49.65 13 010 310 419.01 420.35 421.52 418.30
Feb 18, 2011 51.61 49.21 51.61 48.99 11 167 640 425.82 423.06 426.29 420.79
Feb 23, 2011 49.40 49.72 49.86 48.60 8 414 050 416.81 415.27 418.44 414.68
Feb 28, 2011 49.49 51.10 52.07 49.13 19 593 020 418.39 421.73 422.48 416.35
March 10, 2011 49.85 48.40 50.98 48.21 11 856 830 422.23 425.51 427.38 421.14
March 15, 2011 47.50 47.12 47.99 46.04 25 989 620 406.02 399.28 408.30 396.04
March 25, 2011 48.62 49.05 49.55 48.45 7 970 320 411.51 415.16 415.39 410.43
March 30, 2011 49.50 50.28 50.43 49.48 9 000 350 416.60 419.71 420.46 416.60
April 04, 2011 50.25 50.74 50.88 50.02 12 067 380 422.19 423.27 425.16 422.19
April 14, 2011 51.01 50.95 52.10 50.58 10 298 320 431.26 432.55 432.55 429.45
April 19, 2011 51.17 52.73 52.88 50.88 9 135 860 434.18 435.63 437.04 431.97
April 29, 2011 53.17 53.90 54.37 53.17 8 092 570 450.23 452.21 453.39 449.96
May 04, 2011 53.80 55.21 55.21 53.52 14 330 570 452.90 454.01 458.84 452.21
May 09, 2011 55.27 56.26 56.50 54.91 24 054 050 461.42 460.46 463.95 460.18
May 19, 2011 53.99 53.55 54.74 53.31 11 236 750 455.48 459.97 460.42 455.31
May 24, 2011 53.50 54.03 54.81 53.33 11 816 090 451.19 454.44 455.04 449.33
June 03, 2011 52.92 52.42 53.12 52.01 10 770 070 451.35 448.96 452.34 446.51
June 08, 2011 52.20 51.39 52.87 51.37 9 358 730 448.73 448.40 449.95 447.45
June 13, 2011 51.53 52.37 53.04 51.10 18 361 070 444.43 447.30 448.74 443.53
June 23, 2011 52.65 52.78 53.46 52.01 9 355 620 448.39 445.96 449.78 444.17
June 28, 2011 52.66 55.50 55.92 52.58 13 230 090 448.70 454.09 454.58 448.03
July 08, 2011 55.81 54.21 56.20 52.83 12 184 670 470.87 470.13 474.38 468.91
July 13, 2011 54.49 55.40 55.70 53.82 9 565 270 462.99 467.21 467.62 459.39
July 18, 2011 54.74 55.21 55.63 54.00 13 929 540 467.82 464.57 469.91 464.01
July 28, 2011 53.96 52.90 55.00 52.90 8 655 210 462.77 467.50 467.85 459.76
Aug 02, 2011 52.59 49.67 53.27 49.03 20 438 960 451.45 449.04 454.77 449.04
Aug 12, 2011 45.47 48.54 49.29 44.75 12 411 930 397.52 417.48 417.48 391.52
Aug 17, 2011 48.29 47.51 50.31 46.63 16 565 510 417.00 426.71 429.23 416.98
Aug 22, 2011 47.26 49.45 51.15 47.15 17 844 750 407.76 418.17 424.15 407.73
Sept 01, 2011 50.86 48.08 51.90 47.70 11 738 310 431.16 436.39 439.17 426.56
Sept 06, 2011 48.14 48.23 50.31 47.88 20 168 220 413.83 419.31 422.11 413.58
Sept 16, 2011 48.27 49.05 49.16 47.22 17 760 690 418.75 421.19 423.80 416.27
Sept 21, 2011 49.00 47.00 49.00 45.52 16 227 290 425.40 417.76 425.40 417.76
Sept 26, 2011 46.21 49.35 50.67 46.20 21 276 980 401.39 415.83 419.07 400.82
Oct 06, 2011 48.70 50.06 50.30 48.44 11 173 120 415.55 417.67 417.67 411.80
Oct 11, 2011 49.76 50.87 51.37 49.50 12 281 060 421.98 423.25 423.62 420.22
Oct 21, 2011 50.44 50.23 51.65 49.91 8 200 280 425.25 431.75 431.75 421.76
Oct 26, 2011 50.40 52.33 53.53 50.10 10 725 320 427.38 430.61 433.28 426.52
Oct 31, 2011 52.08 49.35 52.85 48.50 19 853 440 441.16 438.77 444.63 438.77
Nov 10, 2011 48.23 49.51 49.82 48.16 11 392 990 417.29 422.40 423.69 416.03
Nov 15, 2011 49.36 49.52 50.43 48.67 14 924 790 424.65 426.29 429.37 419.56
Nov 25, 2011 47.29 50.42 50.60 47.00 11 859 290 406.28 412.82 413.70 403.67
Nov 30, 2011 50.21 51.79 52.70 50.10 14 679 740 424.50 439.73 440.19 423.57
Dec 05, 2011 52.19 53.34 53.90 51.14 20 003 090 439.97 436.10 441.02 435.28
Dec 15, 2011 52.10 53.66 54.16 51.90 14 209 450 437.81 443.59 444.12 436.68
Dec 20, 2011 53.38 55.41 55.65 53.07 10 376 300 444.88 453.04 453.04 443.17
Dec 30, 2011 56.20 57.29 57.42 56.00 7 321 370 467.25 470.40 470.40 466.46
Jan 04, 2012 56.59 56.25 57.29 54.89 8 757 830 473.72 471.48 478.29 471.46
Jan 09, 2012 56.47 55.62 57.07 55.27 15 382 420 473.70 470.97 473.80 469.33
Jan 19, 2012 56.69 55.44 56.75 55.19 10 039 430 476.34 472.86 477.18 470.68
Jan 24, 2012 55.38 55.83 56.74 55.38 11 356 390 470.53 472.92 473.48 469.67