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 (%)
Mar 31, 2009 786.75 823.14 766.86 795.99 0 +22.96(+2.97%)
Mar 30, 2009 790.87 803.90 740.56 773.03 0 -27.83(-3.47%)
Mar 27, 2009 843.59 859.74 792.69 800.85 0 -56.41(-6.58%)
Mar 26, 2009 810.10 862.34 794.97 857.26 0 +55.89(+6.97%)
Mar 25, 2009 776.67 819.63 755.49 801.37 0 +30.93(+4.01%)
Mar 24, 2009 811.43 834.88 761.13 770.44 0 -50.51(-6.15%)
Mar 23, 2009 794.03 827.15 780.26 820.95 0 +42.33(+5.44%)
Mar 20, 2009 803.13 823.38 759.71 778.62 0 -26.14(-3.25%)
Mar 19, 2009 827.31 837.86 785.51 804.76 0 -11.62(-1.42%)
Mar 18, 2009 808.87 844.96 785.00 816.38 0 +8.68(+1.08%)
Mar 17, 2009 774.82 826.63 743.89 807.69 0 +49.99(+6.60%)
Mar 16, 2009 781.11 801.37 742.88 757.70 0 -15.46(-2.00%)
Mar 13, 2009 749.65 789.04 731.53 773.16 0 +27.41(+3.67%)
Mar 12, 2009 678.28 754.87 664.45 745.76 0 +64.50(+9.47%)
Mar 11, 2009 702.28 734.28 676.36 681.25 0 -16.78(-2.40%)
Mar 10, 2009 670.38 718.98 662.73 698.04 0 +40.88(+6.22%)
Mar 09, 2009 674.28 693.93 644.16 657.15 0 -20.88(-3.08%)
Mar 06, 2009 666.44 716.89 642.34 678.03 0 +15.42(+2.33%)
Mar 05, 2009 708.98 722.48 658.13 662.61 0 -53.99(-7.53%)
Mar 04, 2009 710.07 735.72 693.58 716.60 0 +21.18(+3.05%)
Mar 03, 2009 721.46 746.46 667.25 695.42 0 -17.51(-2.46%)
Mar 02, 2009 750.74 766.01 695.52 712.93 0 -47.98(-6.31%)
Feb 27, 2009 774.59 808.54 745.42 760.91 0 -26.68(-3.39%)
Feb 26, 2009 866.60 876.29 773.36 787.59 0 -72.43(-8.42%)
Feb 25, 2009 879.48 900.07 831.22 860.03 0 -25.14(-2.84%)
Feb 24, 2009 864.70 901.46 840.45 885.17 0 +32.28(+3.78%)
Feb 23, 2009 898.92 911.57 839.79 852.89 0 -39.76(-4.45%)
Feb 20, 2009 858.26 922.57 830.75 892.65 0 +28.34(+3.28%)
Feb 19, 2009 888.02 910.28 854.42 864.32 0 -13.61(-1.55%)
Feb 18, 2009 890.42 906.41 859.29 877.92 0 -7.06(-0.80%)
Feb 17, 2009 902.38 917.97 864.48 884.98 0 -37.89(-4.11%)
Feb 16, 2009 925.37 953.56 904.83 922.87 0 +0.00(+0.00%)
Feb 13, 2009 925.37 953.56 904.83 922.87 0 -1.00(-0.11%)
Feb 12, 2009 914.12 939.66 885.34 923.87 0 -2.95(-0.32%)
Feb 11, 2009 921.92 953.43 896.14 926.82 0 +9.21(+1.00%)
Feb 10, 2009 967.41 989.82 906.49 917.61 0 -52.21(-5.38%)
Feb 09, 2009 971.14 984.51 936.76 969.82 0 +1.39(+0.14%)
Feb 06, 2009 939.91 978.55 923.71 968.42 0 +28.86(+3.07%)
Feb 05, 2009 920.57 960.58 901.35 939.57 0 +20.51(+2.23%)
Feb 04, 2009 938.60 960.31 905.44 919.06 0 -19.83(-2.11%)
Feb 03, 2009 940.09 958.00 910.06 938.89 0 +5.01(+0.54%)
Feb 02, 2009 897.32 953.65 874.37 933.88 0 +27.80(+3.07%)
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%)
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.