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

Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,613.42 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jan 30, 2009 929.39 940.78 890.49 906.08 0 -15.14(-1.64%)
Jan 29, 2009 939.19 953.16 909.50 921.22 0 -26.62(-2.81%)
Jan 28, 2009 944.34 966.83 922.95 947.85 0 +16.51(+1.77%)
Jan 27, 2009 905.39 947.15 896.92 931.34 0 +50.70(+5.76%)
Jan 26, 2009 865.83 902.91 852.65 880.63 0 +23.86(+2.78%)
Jan 23, 2009 812.97 876.18 801.82 856.77 0 +19.60(+2.34%)
Jan 22, 2009 847.40 866.83 816.89 837.18 0 -25.44(-2.95%)
Jan 21, 2009 814.84 873.39 792.45 862.62 0 +64.14(+8.03%)
Jan 20, 2009 856.88 870.98 789.11 798.48 0 -70.93(-8.16%)
Jan 19, 2009 865.56 889.29 837.57 869.41 0 +0.00(+0.00%)
Jan 16, 2009 865.56 889.29 837.57 869.41 0 +1.73(+0.20%)
Jan 15, 2009 847.52 886.56 812.61 867.68 0 +18.00(+2.12%)
Jan 14, 2009 867.65 887.81 830.43 849.67 0 -30.21(-3.43%)
Jan 13, 2009 870.02 904.95 845.56 879.89 0 +4.72(+0.54%)
Jan 12, 2009 890.76 918.85 852.05 875.16 0 -15.19(-1.71%)
Jan 09, 2009 936.78 941.03 877.60 890.35 0 -47.61(-5.08%)
Jan 08, 2009 914.33 951.82 893.08 937.96 0 +19.38(+2.11%)
Jan 07, 2009 936.73 960.84 896.09 918.58 0 -33.32(-3.50%)
Jan 06, 2009 913.65 970.82 893.79 951.90 0 +47.40(+5.24%)
Jan 05, 2009 906.15 923.36 872.16 904.50 0 -1.27(-0.14%)
Jan 02, 2009 885.63 928.73 866.15 905.76 0 +26.07(+2.96%)
Jan 01, 2009 859.00 909.94 835.48 879.69 0 +0.00(+0.00%)
Dec 31, 2008 859.00 909.94 835.48 879.69 0 +18.79(+2.18%)
Dec 30, 2008 842.65 873.91 814.52 860.90 0 +32.81(+3.96%)
Dec 29, 2008 865.05 881.08 804.64 828.09 0 -39.08(-4.51%)
Dec 26, 2008 836.76 879.53 821.03 867.18 0 +33.36(+4.00%)
Dec 25, 2008 820.99 849.94 798.32 833.82 0 +0.00(+0.00%)
Dec 24, 2008 820.99 849.94 798.32 833.82 0 +13.13(+1.60%)
Dec 23, 2008 848.09 881.28 800.65 820.69 0 -24.44(-2.89%)
Dec 22, 2008 870.72 892.76 807.31 845.14 0 -23.11(-2.66%)
Dec 19, 2008 833.80 912.21 806.21 868.25 0 +46.97(+5.72%)
Dec 18, 2008 796.63 851.53 768.08 821.28 0 +21.54(+2.69%)
Dec 17, 2008 799.53 826.83 772.42 799.74 0 -10.67(-1.32%)
Dec 16, 2008 785.73 823.29 757.26 810.41 0 +29.03(+3.71%)
Dec 15, 2008 815.92 834.86 756.75 781.38 0 -31.36(-3.86%)
Dec 12, 2008 762.73 823.25 741.07 812.74 0 +33.23(+4.26%)
Dec 11, 2008 798.97 845.28 760.22 779.51 0 -34.79(-4.27%)
Dec 10, 2008 812.47 849.36 778.91 814.29 0 +13.87(+1.73%)
Dec 09, 2008 812.42 865.80 770.95 800.43 0 -13.91(-1.71%)
Dec 08, 2008 803.51 845.69 770.94 814.34 0 +28.80(+3.67%)
Dec 05, 2008 739.83 796.21 714.54 785.54 0 +39.08(+5.23%)
Dec 04, 2008 759.71 802.43 723.13 746.46 0 -25.93(-3.36%)
Dec 03, 2008 763.19 813.80 702.50 772.40 0 +34.50(+4.68%)
Dec 02, 2008 695.38 747.79 677.05 737.90 0 +46.30(+6.69%)
Dec 01, 2008 747.06 772.37 675.67 691.60 0 -72.97(-9.54%)
Nov 28, 2008 734.43 777.54 721.52 764.57 0 +22.91(+3.09%)
Nov 27, 2008 699.33 757.30 682.03 741.66 0 +0.00(+0.00%)
Nov 26, 2008 699.33 757.30 682.03 741.66 0 +28.12(+3.94%)
Nov 25, 2008 718.40 734.08 671.79 713.54 0 +0.70(+0.10%)
Nov 24, 2008 679.80 726.47 656.13 712.85 0 +42.85(+6.40%)
Nov 21, 2008 642.07 695.42 596.65 669.99 0 +40.91(+6.50%)
Nov 20, 2008 674.92 700.29 612.93 629.08 0 -54.32(-7.95%)
Nov 19, 2008 755.00 777.00 675.71 683.40 0 -72.98(-9.65%)
Nov 18, 2008 788.18 818.21 730.66 756.38 0 -33.82(-4.28%)
Nov 17, 2008 802.88 827.33 764.75 790.20 0 -11.35(-1.42%)
Nov 14, 2008 851.47 868.59 787.26 801.55 0 -62.35(-7.22%)
Nov 13, 2008 797.92 873.98 754.21 863.90 0 +68.56(+8.62%)
Nov 12, 2008 848.33 868.17 786.69 795.34 0 -58.91(-6.90%)
Nov 11, 2008 890.85 916.68 830.80 854.25 0 -48.44(-5.37%)
Nov 10, 2008 965.03 978.85 891.18 902.70 0 -40.16(-4.26%)
Nov 07, 2008 953.82 983.14 890.32 942.86 0 +10.42(+1.12%)
Nov 06, 2008 1030 1052 914.02 932.44 0 -104.48(-10.08%)
Nov 05, 2008 1107 1126 1010 1037 0 -80.55(-7.21%)
Nov 04, 2008 1101 1149 1055 1117 0 +25.54(+2.34%)
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.