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 )

1,602.11 -11.31 (-0.70%)
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 (%)
Oct 29, 2010 1446 1480 1438 1462 0 +6.29(+0.43%)
Oct 28, 2010 1465 1484 1441 1456 0 -2.37(-0.16%)
Oct 27, 2010 1466 1483 1437 1458 0 -20.13(-1.36%)
Oct 25, 2010 1260 1508 1436 1478 0 -11.40(-0.77%)
Oct 22, 2010 1399 1508 1389 1490 0 +112.07(+8.14%)
Oct 21, 2010 1401 1412 1362 1377 0 -16.71(-1.20%)
Oct 20, 2010 1393 1412 1383 1394 0 +5.16(+0.37%)
Oct 19, 2010 1380 1407 1370 1389 0 -17.59(-1.25%)
Oct 18, 2010 1402 1418 1392 1407 0 +9.58(+0.69%)
Oct 15, 2010 1412 1431 1386 1397 0 -5.63(-0.40%)
Oct 14, 2010 1417 1427 1389 1403 0 -16.19(-1.14%)
Oct 13, 2010 1397 1434 1388 1419 0 +27.35(+1.97%)
Oct 12, 2010 1394 1406 1373 1392 0 -76.82(-5.23%)
Oct 11, 2010 1289 1489 1455 1468 0 +1.65(+0.11%)
Oct 08, 2010 1288 1476 1443 1467 0 +12.36(+0.85%)
Oct 07, 2010 1270 1464 1432 1454 0 +12.41(+0.86%)
Oct 06, 2010 1260 1454 1429 1442 0 +1.20(+0.08%)
Oct 05, 2010 1247 1452 1414 1441 0 +25.90(+1.83%)
Oct 04, 2010 1262 1454 1407 1415 0 -31.82(-2.20%)
Oct 01, 2010 1257 1454 1424 1447 0 +18.57(+1.30%)
Sep 30, 2010 1238 1439 1405 1428 0 +12.96(+0.92%)
Sep 29, 2010 1215 1424 1395 1415 0 +6.61(+0.47%)
Sep 28, 2010 1019 1417 1377 1408 0 +12.68(+0.91%)
Sep 27, 2010 1027 1417 1380 1396 0 -8.68(-0.62%)
Sep 24, 2010 1014 1415 1377 1404 0 +29.66(+2.16%)
Sep 23, 2010 1005 1400 1363 1375 0 -13.75(-0.99%)
Sep 22, 2010 1204 1409 1374 1389 0 -10.69(-0.76%)
Sep 21, 2010 1025 1420 1385 1399 0 -3.53(-0.25%)
Sep 20, 2010 998.15 1409 1364 1403 0 +32.23(+2.35%)
Sep 17, 2010 1181 1386 1348 1371 0 -12.91(-0.93%)
Sep 15, 2010 1176 1393 1357 1383 0 +12.48(+0.91%)
Sep 14, 2010 1181 1385 1356 1371 0 -5.37(-0.39%)
Sep 13, 2010 1187 1388 1357 1376 0 +14.14(+1.04%)
Sep 10, 2010 1163 1375 1343 1362 0 +12.03(+0.89%)
Sep 09, 2010 1171 1374 1334 1350 0 +10.63(+0.79%)
Sep 08, 2010 987.01 1362 1324 1340 0 -1.55(-0.12%)
Sep 07, 2010 1172 1367 1331 1341 0 -24.69(-1.81%)
Sep 03, 2010 1366 1366 1366 0 +10.73(+0.79%)
Sep 02, 2010 979.39 1363 1323 1355 0 +17.77(+1.33%)
Sep 01, 2010 1103 1341 1279 1337 0 +57.44(+4.49%)
Aug 31, 2010 915.12 1304 1264 1280 0 -7.23(-0.56%)
Aug 30, 2010 950.30 1324 1286 1287 0 -32.99(-2.50%)
Aug 27, 2010 1125 1329 1288 1320 0 +21.41(+1.65%)
Aug 26, 2010 1117 1321 1290 1299 0 -6.75(-0.52%)
Aug 25, 2010 1078 1310 1257 1305 0 +31.40(+2.46%)
Aug 24, 2010 1088 1295 1259 1274 0 -19.30(-1.49%)
Aug 23, 2010 936.58 1318 1276 1293 0 +3.88(+0.30%)
Aug 20, 2010 1088 1294 1267 1289 0 +4.84(+0.38%)
Aug 19, 2010 943.93 1312 1278 1285 0 -24.07(-1.84%)
Aug 18, 2010 1123 1324 1298 1309 0 -7.60(-0.58%)
Aug 17, 2010 1294 1326 1287 1316 0 +31.78(+2.47%)
Aug 16, 2010 1116 1300 1271 1284 0 -6.16(-0.48%)
Aug 13, 2010 1119 1315 1283 1291 0 -16.40(-1.25%)
Aug 12, 2010 1298 1341 1292 1307 0 -3.50(-0.27%)
Aug 11, 2010 1339 1350 1303 1311 0 -52.32(-3.84%)
Aug 10, 2010 1200 1387 1342 1363 0 -4.44(-0.32%)
Aug 09, 2010 1368 1387 1350 1367 0 +10.35(+0.76%)
Aug 06, 2010 1355 1376 1333 1357 0 -8.10(-0.59%)
Aug 05, 2010 1363 1378 1347 1365 0 -6.83(-0.50%)
Aug 04, 2010 1353 1386 1343 1372 0 +20.72(+1.53%)
Aug 03, 2010 1332 1369 1307 1351 0 +22.19(+1.67%)
Aug 02, 2010 1325 1341 1303 1329 0 +18.58(+1.42%)
Jul 30, 2010 1303 1328 1281 1310 0 +4.95(+0.38%)
Jul 29, 2010 1305 1329 1281 1305 0 +15.41(+1.19%)
Jul 28, 2010 1141 1319 1283 1290 0 -24.50(-1.86%)
Jul 27, 2010 1322 1343 1302 1315 0 +3.43(+0.26%)
Jul 26, 2010 1274 1322 1265 1311 0 +40.46(+3.18%)
Jul 23, 2010 1235 1279 1229 1271 0 +29.51(+2.38%)
Jul 22, 2010 1222 1252 1212 1241 0 +27.65(+2.28%)
Jul 21, 2010 1252 1260 1210 1214 0 -29.20(-2.35%)
Jul 20, 2010 1063 1246 1214 1243 0 +9.08(+0.74%)
Jul 19, 2010 1088 1254 1220 1234 0 -6.81(-0.55%)
Jul 16, 2010 1244 1279 1234 1240 0 -40.79(-3.18%)
Jul 15, 2010 1299 1307 1264 1281 0 -6.20(-0.48%)
Jul 14, 2010 1291 1304 1274 1287 0 -9.36(-0.72%)
Jul 13, 2010 1289 1310 1260 1297 0 +31.06(+2.45%)
Jul 12, 2010 1285 1295 1254 1266 0 -21.49(-1.67%)
Jul 09, 2010 1284 1303 1264 1287 0 +13.10(+1.03%)
Jul 08, 2010 1268 1305 1244 1274 0 +21.02(+1.68%)
Jul 07, 2010 1238 1271 1201 1253 0 -12.17(-0.96%)
Jul 06, 2010 1283 1315 1258 1265 0 -18.52(-1.44%)
Jul 02, 2010 1286 1315 1271 1284 0 -21.59(-1.65%)
Jul 01, 2010 1318 1330 1263 1305 0 -20.57(-1.55%)
Jun 30, 2010 1330 1364 1315 1326 0 -16.31(-1.22%)
Jun 29, 2010 1364 1377 1333 1342 0 -35.34(-2.57%)
Jun 25, 2010 1219 1398 1361 1378 0 -0.51(-0.04%)
Jun 24, 2010 1387 1405 1372 1378 0 -20.56(-1.47%)
Jun 23, 2010 1233 1413 1376 1399 0 +4.52(+0.32%)
Jun 22, 2010 1415 1443 1389 1394 0 -31.80(-2.23%)
Jun 21, 2010 1444 1459 1418 1426 0 -1.80(-0.13%)
Jun 18, 2010 1430 1454 1418 1428 0 -18.64(-1.29%)
Jun 17, 2010 1459 1470 1431 1446 0 -9.89(-0.68%)
Jun 16, 2010 1447 1475 1433 1456 0 -4.12(-0.28%)
Jun 15, 2010 1450 1467 1429 1460 0 +24.95(+1.74%)
Jun 14, 2010 1424 1461 1411 1435 0 +26.70(+1.90%)
Jun 11, 2010 1384 1420 1375 1409 0 +9.24(+0.66%)
Jun 10, 2010 1393 1404 1369 1400 0 +31.78(+2.32%)
Jun 09, 2010 1383 1405 1355 1368 0 -8.89(-0.65%)
Jun 08, 2010 1402 1417 1357 1377 0 -19.14(-1.37%)
Jun 07, 2010 1435 1446 1394 1396 0 -31.65(-2.22%)
Jun 04, 2010 1428 1488 1416 1427 0 -66.63(-4.46%)
Jun 03, 2010 1498 1516 1466 1494 0 +7.03(+0.47%)
Jun 02, 2010 1478 1493 1448 1487 0 +30.48(+2.09%)
Jun 01, 2010 1465 1506 1451 1457 0 -40.54(-2.71%)
May 31, 2010 1496 1532 1485 1497 0 +1.03(+0.07%)
May 28, 2010 1495 1531 1485 1496 0 -27.38(-1.80%)
May 27, 2010 1496 1529 1482 1523 0 +52.72(+3.58%)
May 26, 2010 1461 1503 1449 1471 0 +29.10(+2.02%)
May 25, 2010 1427 1456 1403 1442 0 -13.77(-0.95%)
May 24, 2010 1448 1478 1435 1455 0 +52.85(+3.77%)
May 21, 2010 1381 1429 1358 1403 0 -3.17(-0.23%)
May 20, 2010 1416 1438 1400 1406 0 -71.80(-4.86%)
May 19, 2010 1486 1510 1453 1477 0 -13.01(-0.87%)
May 18, 2010 1530 1539 1478 1490 0 -16.33(-1.08%)
May 17, 2010 1516 1541 1474 1507 0 +2.22(+0.15%)
May 14, 2010 1506 1527 1484 1505 0 -19.68(-1.29%)
May 13, 2010 1532 1557 1506 1524 0 +3.22(+0.21%)
May 12, 2010 1520 1553 1493 1521 0 -14.77(-0.96%)
May 11, 2010 1538 1557 1516 1536 0 -12.68(-0.82%)
May 10, 2010 1535 1554 1522 1549 0 +74.24(+5.04%)
May 07, 2010 1512 1532 1439 1474 0 -38.84(-2.57%)
May 06, 2010 1540 1588 1453 1513 0 -30.14(-1.95%)
May 05, 2010 1572 1592 1529 1543 0 -32.74(-2.08%)
May 04, 2010 1590 1606 1543 1576 0 -36.08(-2.24%)
May 03, 2010 1589 1630 1569 1612 0 +24.43(+1.54%)
Apr 30, 2010 1624 1638 1580 1588 0 -34.50(-2.13%)
Apr 29, 2010 1579 1635 1567 1622 0 +61.38(+3.93%)
Apr 28, 2010 1571 1581 1546 1561 0 -2.36(-0.15%)
Apr 27, 2010 1576 1602 1546 1563 0 -24.03(-1.51%)
Apr 26, 2010 1583 1604 1570 1587 0 +4.45(+0.28%)
Apr 23, 2010 1547 1590 1530 1583 0 +34.69(+2.24%)
Apr 22, 2010 1545 1558 1520 1548 0 -10.23(-0.66%)
Apr 21, 2010 1571 1585 1546 1558 0 -14.31(-0.91%)
Apr 20, 2010 1542 1578 1525 1573 0 +35.54(+2.31%)
Apr 19, 2010 1533 1565 1519 1537 0 -3.74(-0.24%)
Apr 16, 2010 1555 1575 1523 1541 0 -17.85(-1.15%)
Apr 15, 2010 1555 1568 1539 1559 0 -0.52(-0.03%)
Apr 14, 2010 1553 1570 1534 1559 0 +6.03(+0.39%)
Apr 13, 2010 1555 1567 1527 1553 0 -2.03(-0.13%)
Apr 12, 2010 1556 1576 1542 1555 0 +0.34(+0.02%)
Apr 09, 2010 1557 1576 1540 1555 0 -1.32(-0.08%)
Apr 08, 2010 1559 1570 1530 1556 0 -9.86(-0.63%)
Apr 07, 2010 1583 1591 1548 1566 0 -20.12(-1.27%)
Apr 06, 2010 1561 1594 1548 1586 0 +17.68(+1.13%)
Apr 05, 2010 1562 1579 1545 1568 0 +19.28(+1.24%)
Apr 01, 2010 1549 1549 1549 0 +15.08(+0.98%)
Mar 31, 2010 1543 1563 1525 1534 0 -19.42(-1.25%)
Mar 30, 2010 1570 1580 1539 1553 0 -16.87(-1.07%)
Mar 29, 2010 1580 1589 1544 1570 0 -12.59(-0.80%)
Mar 26, 2010 1582 1604 1565 1583 0 +6.94(+0.44%)
Mar 25, 2010 1578 1609 1555 1576 0 +9.77(+0.62%)
Mar 24, 2010 1566 1590 1550 1566 0 -4.56(-0.29%)
Mar 23, 2010 1562 1585 1538 1571 0 +13.52(+0.87%)
Mar 22, 2010 1525 1566 1511 1557 0 +21.39(+1.39%)
Mar 19, 2010 1553 1569 1520 1536 0 -12.60(-0.81%)
Mar 18, 2010 1529 1563 1516 1548 0 +16.84(+1.10%)
Mar 17, 2010 1521 1547 1511 1532 0 +15.60(+1.03%)
Mar 16, 2010 1499 1535 1467 1516 0 +15.64(+1.04%)
Mar 15, 2010 1489 1507 1483 1500 0 +3.11(+0.21%)
Mar 12, 2010 1502 1513 1472 1497 0 -3.71(-0.25%)
Mar 11, 2010 1484 1511 1473 1501 0 +9.27(+0.62%)
Mar 10, 2010 1486 1509 1472 1492 0 +6.66(+0.45%)
Mar 09, 2010 1484 1506 1476 1485 0 -3.60(-0.24%)
Mar 08, 2010 1500 1512 1478 1489 0 -6.19(-0.41%)
Mar 05, 2010 1482 1508 1464 1495 0 +25.22(+1.72%)
Mar 04, 2010 1461 1493 1451 1470 0 +3.20(+0.22%)
Mar 03, 2010 1468 1490 1452 1466 0 -1.36(-0.09%)
Mar 02, 2010 1453 1485 1439 1468 0 +23.00(+1.59%)
Mar 01, 2010 1411 1454 1402 1445 0 +40.25(+2.87%)
Feb 26, 2010 1251 1424 1386 1405 0 +2.48(+0.18%)
Feb 25, 2010 1396 1423 1370 1402 0 -13.78(-0.97%)
Feb 24, 2010 1274 1441 1399 1416 0 -11.04(-0.77%)
Feb 23, 2010 1450 1466 1408 1427 0 -28.14(-1.93%)
Feb 22, 2010 1451 1474 1434 1455 0 +4.28(+0.30%)
Feb 19, 2010 1446 1466 1420 1451 0 +7.68(+0.53%)
Feb 18, 2010 1277 1453 1417 1443 0 +9.65(+0.67%)
Feb 17, 2010 1277 1456 1415 1433 0 +12.80(+0.90%)
Feb 16, 2010 1412 1430 1380 1421 0 +17.95(+1.28%)
Feb 12, 2010 1403 1403 1403 0 +18.23(+1.32%)
Feb 11, 2010 1209 1390 1345 1384 0 +20.76(+1.52%)
Feb 10, 2010 1358 1386 1338 1364 0 -8.79(-0.64%)
Feb 09, 2010 1367 1386 1348 1372 0 +17.83(+1.32%)
Feb 08, 2010 1222 1390 1348 1355 0 -21.65(-1.57%)
Feb 05, 2010 1373 1392 1347 1376 0 +1.84(+0.13%)
Feb 04, 2010 1389 1412 1355 1374 0 -30.06(-2.14%)
Feb 03, 2010 1420 1434 1390 1404 0 -20.17(-1.42%)
Feb 02, 2010 1431 1442 1403 1425 0 -1.28(-0.09%)
Feb 01, 2010 1398 1441 1380 1426 0 +33.56(+2.41%)
Jan 29, 2010 1378 1410 1362 1392 0 +33.42(+2.46%)
Jan 28, 2010 1384 1389 1332 1359 0 -22.57(-1.63%)
Jan 27, 2010 1348 1393 1340 1382 0 +25.40(+1.87%)
Jan 26, 2010 1374 1387 1349 1356 0 -16.42(-1.20%)
Jan 25, 2010 1382 1397 1347 1373 0 +0.02(+0.00%)
Jan 22, 2010 1408 1432 1361 1373 0 -38.34(-2.72%)
Jan 21, 2010 1453 1469 1396 1411 0 -43.20(-2.97%)
Jan 20, 2010 1473 1480 1430 1454 0 -32.45(-2.18%)
Jan 19, 2010 1458 1496 1446 1487 0 +38.12(+2.63%)
Jan 18, 2010 161.68 1448 1448 1448 0 +0.00(+0.00%)
Jan 15, 2010 1466 1476 1425 1448 0 -14.96(-1.02%)
Jan 14, 2010 1456 1475 1442 1463 0 +2.93(+0.20%)
Jan 13, 2010 1446 1483 1428 1460 0 +21.37(+1.48%)
Jan 12, 2010 1458 1476 1428 1439 0 -16.18(-1.11%)
Jan 11, 2010 1463 1472 1436 1455 0 -6.47(-0.44%)
Jan 08, 2010 1461 1476 1443 1462 0 -5.14(-0.35%)
Jan 07, 2010 1447 1477 1430 1467 0 +12.96(+0.89%)
Jan 06, 2010 1450 1477 1433 1454 0 +2.54(+0.18%)
Jan 05, 2010 1444 1477 1430 1451 0 +3.81(+0.26%)
Jan 04, 2010 1436 1463 1428 1448 0 +21.39(+1.50%)
Dec 31, 2009 1426 1426 1426 0 -28.43(-1.95%)
Dec 30, 2009 1289 1466 1432 1455 0 -3.04(-0.21%)
Dec 29, 2009 1306 1484 1445 1458 0 -9.33(-0.64%)
Dec 28, 2009 1451 1475 1440 1467 0 +18.28(+1.26%)
Dec 24, 2009 1276 1461 1426 1449 0 +7.75(+0.54%)
Dec 23, 2009 1434 1452 1418 1441 0 +16.48(+1.16%)
Dec 22, 2009 1407 1436 1398 1424 0 +15.57(+1.11%)
Dec 21, 2009 1404 1439 1394 1409 0 +6.56(+0.47%)
Dec 18, 2009 1403 1425 1379 1402 0 -8.04(-0.57%)
Dec 17, 2009 1422 1433 1401 1410 0 -21.00(-1.47%)
Dec 16, 2009 1260 1445 1411 1431 0 +11.51(+0.81%)
Dec 15, 2009 1381 1430 1377 1420 0 +26.38(+1.89%)
Dec 14, 2009 1388 1402 1381 1393 0 +24.74(+1.81%)
Dec 11, 2009 1365 1381 1345 1369 0 +15.45(+1.14%)
Dec 10, 2009 1335 1369 1314 1353 0 +28.19(+2.13%)
Dec 09, 2009 1336 1350 1311 1325 0 -7.58(-0.57%)
Dec 08, 2009 1329 1352 1312 1333 0 -5.67(-0.42%)
Dec 07, 2009 1341 1364 1320 1338 0 -4.43(-0.33%)
Dec 04, 2009 1319 1373 1308 1343 0 +43.13(+3.32%)
Dec 03, 2009 1169 1336 1292 1300 0 +4.30(+0.33%)
Dec 02, 2009 1120 1308 1268 1295 0 +23.47(+1.85%)
Dec 01, 2009 1116 1293 1250 1272 0 +9.97(+0.79%)
Nov 30, 2009 1276 1291 1239 1262 0 -12.33(-0.97%)
Nov 27, 2009 1277 1297 1267 1274 0 -39.12(-2.98%)
Nov 26, 2009 1317 1329 1302 1313 0 -4.92(-0.37%)
Nov 25, 2009 1161 1333 1306 1318 0 -1.82(-0.14%)
Nov 24, 2009 1155 1337 1301 1320 0 -0.58(-0.04%)
Nov 23, 2009 1314 1345 1305 1321 0 +16.14(+1.24%)
Nov 20, 2009 1292 1318 1278 1305 0 +6.05(+0.47%)
Nov 19, 2009 1133 1317 1275 1298 0 -7.37(-0.56%)
Nov 18, 2009 1318 1331 1289 1306 0 -16.28(-1.23%)
Nov 17, 2009 1320 1341 1305 1322 0 -0.24(-0.02%)
Nov 16, 2009 1315 1339 1300 1322 0 +13.44(+1.03%)
Nov 13, 2009 1292 1323 1282 1309 0 +24.96(+1.94%)
Nov 12, 2009 1335 1353 1269 1284 0 -59.16(-4.40%)
Nov 11, 2009 1330 1356 1306 1343 0 +22.30(+1.69%)
Nov 10, 2009 1327 1362 1290 1321 0 -30.87(-2.28%)
Nov 09, 2009 1380 1403 1323 1352 0 -42.63(-3.06%)
Nov 06, 2009 1381 1419 1370 1394 0 -11.22(-0.80%)
Nov 05, 2009 1390 1423 1374 1406 0 +34.31(+2.50%)
Nov 04, 2009 1422 1442 1361 1371 0 -38.37(-2.72%)
Nov 03, 2009 1373 1440 1343 1410 0 +30.43(+2.21%)
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.