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

REIT - Healthcare Facilities Sector (CIX: MSECTOR442 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 30, 2012 1804 1813 1794 1800 0 +6.77(+0.38%)
Mar 29, 2012 1791 1800 1779 1793 0 -8.88(-0.49%)
Mar 28, 2012 1802 1807 1782 1802 0 -3.30(-0.18%)
Mar 27, 2012 1803 1818 1795 1805 0 +8.43(+0.47%)
Mar 26, 2012 1802 1809 1787 1797 0 +11.78(+0.66%)
Mar 23, 2012 1780 1793 1768 1785 0 +7.45(+0.42%)
Mar 22, 2012 1793 1796 1772 1777 0 -31.39(-1.74%)
Mar 21, 2012 1815 1822 1804 1809 0 -4.13(-0.23%)
Mar 20, 2012 1810 1822 1804 1813 0 -4.14(-0.23%)
Mar 19, 2012 1804 1826 1797 1817 0 +12.15(+0.67%)
Mar 16, 2012 1804 1816 1797 1805 0 +0.08(+0.00%)
Mar 15, 2012 1809 1815 1793 1805 0 -5.98(-0.33%)
Mar 14, 2012 1819 1828 1801 1811 0 -9.85(-0.54%)
Mar 13, 2012 1792 1824 1787 1821 0 +37.42(+2.10%)
Mar 12, 2012 1766 1792 1763 1783 0 +18.43(+1.04%)
Mar 09, 2012 1764 1774 1757 1765 0 +1.99(+0.11%)
Mar 08, 2012 1779 1781 1755 1763 0 -7.54(-0.43%)
Mar 07, 2012 1771 1776 1750 1770 0 +0.33(+0.02%)
Mar 06, 2012 1774 1791 1765 1770 0 -20.36(-1.14%)
Mar 05, 2012 1781 1795 1773 1790 0 +7.06(+0.40%)
Mar 02, 2012 1783 1796 1770 1783 0 -1.66(-0.09%)
Mar 01, 2012 1777 1792 1770 1785 0 +8.56(+0.48%)
Feb 29, 2012 1784 1792 1768 1776 0 -1.45(-0.08%)
Feb 28, 2012 1787 1799 1771 1778 0 -9.69(-0.54%)
Feb 27, 2012 1762 1790 1752 1787 0 +10.31(+0.58%)
Feb 24, 2012 1792 1795 1760 1777 0 -19.27(-1.07%)
Feb 23, 2012 1771 1799 1767 1796 0 +26.51(+1.50%)
Feb 22, 2012 1774 1782 1760 1770 0 -12.50(-0.70%)
Feb 21, 2012 1814 1817 1776 1782 0 -37.33(-2.05%)
Feb 17, 2012 1820 1820 1820 0 -0.64(-0.04%)
Feb 16, 2012 1825 1847 1814 1820 0 -3.83(-0.21%)
Feb 15, 2012 1839 1847 1816 1824 0 -21.80(-1.18%)
Feb 14, 2012 1856 1867 1836 1846 0 -23.85(-1.28%)
Feb 13, 2012 1867 1876 1859 1870 0 +17.89(+0.97%)
Feb 10, 2012 1855 1868 1842 1852 0 -17.71(-0.95%)
Feb 09, 2012 1887 1894 1861 1870 0 -15.83(-0.84%)
Feb 08, 2012 1883 1888 1868 1886 0 +1.33(+0.07%)
Feb 07, 2012 1869 1889 1863 1884 0 +14.89(+0.80%)
Feb 06, 2012 1861 1876 1856 1869 0 +2.44(+0.13%)
Feb 03, 2012 1870 1877 1854 1867 0 +10.92(+0.59%)
Feb 02, 2012 1869 1877 1850 1856 0 -16.89(-0.90%)
Feb 01, 2012 1875 1887 1859 1873 0 +4.00(+0.21%)
Jan 31, 2012 1866 1874 1851 1869 0 +11.33(+0.61%)
Jan 30, 2012 1851 1865 1842 1858 0 -15.00(-0.80%)
Jan 27, 2012 1868 1879 1853 1872 0 -3.01(-0.16%)
Jan 26, 2012 1856 1879 1849 1876 0 +28.76(+1.56%)
Jan 25, 2012 1816 1852 1807 1847 0 +20.15(+1.10%)
Jan 24, 2012 1811 1834 1808 1827 0 +6.20(+0.34%)
Jan 23, 2012 1812 1827 1806 1820 0 +9.44(+0.52%)
Jan 20, 2012 1813 1823 1794 1811 0 -2.67(-0.15%)
Jan 19, 2012 1822 1830 1807 1814 0 -3.36(-0.18%)
Jan 18, 2012 1796 1820 1793 1817 0 +7.24(+0.40%)
Jan 17, 2012 1806 1821 1798 1810 0 +15.94(+0.89%)
Jan 13, 2012 1794 1794 1794 0 +20.21(+1.14%)
Jan 12, 2012 1783 1785 1754 1774 0 -9.75(-0.55%)
Jan 11, 2012 1775 1785 1764 1783 0 +3.35(+0.19%)
Jan 10, 2012 1770 1787 1762 1780 0 +29.00(+1.66%)
Jan 09, 2012 1755 1757 1739 1751 0 +2.74(+0.16%)
Jan 06, 2012 1753 1764 1742 1748 0 -15.15(-0.86%)
Jan 05, 2012 1750 1769 1742 1763 0 +20.86(+1.20%)
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.