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 )

1,612.29 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 30, 2009 980.87 1024 950.27 983.89 0 +9.94(+1.02%)
Apr 29, 2009 916.80 989.78 899.81 973.95 0 +54.27(+5.90%)
Apr 28, 2009 880.44 934.77 869.83 919.68 0 +27.34(+3.06%)
Apr 27, 2009 877.45 924.73 855.94 892.34 0 +3.02(+0.34%)
Apr 24, 2009 845.43 902.80 832.70 889.33 0 +52.43(+6.26%)
Apr 23, 2009 857.42 874.38 811.55 836.90 0 -23.48(-2.73%)
Apr 22, 2009 838.22 884.05 819.59 860.37 0 +15.52(+1.84%)
Apr 21, 2009 802.16 859.22 792.50 844.85 0 +37.34(+4.62%)
Apr 20, 2009 839.94 849.88 796.15 807.51 0 -46.45(-5.44%)
Apr 17, 2009 850.72 875.13 828.25 853.96 0 +1.76(+0.21%)
Apr 16, 2009 860.15 878.25 816.27 852.20 0 +1.82(+0.21%)
Apr 15, 2009 840.00 876.85 820.83 850.37 0 +0.75(+0.09%)
Apr 14, 2009 855.91 885.70 834.69 849.62 0 -18.38(-2.12%)
Apr 13, 2009 867.01 884.63 829.96 868.00 0 -4.79(-0.55%)
Apr 10, 2009 851.70 894.17 832.11 872.79 0 +0.00(+0.00%)
Apr 09, 2009 851.70 894.17 832.11 872.79 0 +41.50(+4.99%)
Apr 08, 2009 833.33 856.48 802.26 831.29 0 +1.36(+0.16%)
Apr 07, 2009 837.78 864.20 807.58 829.92 0 -14.74(-1.74%)
Apr 06, 2009 861.65 883.51 826.27 844.66 0 -22.27(-2.57%)
Apr 03, 2009 851.66 879.83 832.86 866.93 0 +15.54(+1.83%)
Apr 02, 2009 820.93 877.48 808.50 851.39 0 +54.65(+6.86%)
Apr 01, 2009 781.71 810.68 750.16 796.73 0 +0.75(+0.09%)
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%)
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%)
Nov 03, 2008 1074 1139 1014 1092 0 +61.62(+5.98%)
Oct 31, 2008 984.18 1064 937.06 1030 0 +40.46(+4.09%)
Oct 30, 2008 955.57 1010 930.54 989.85 0 +61.94(+6.68%)
Oct 29, 2008 920.84 975.21 879.99 927.91 0 +31.76(+3.54%)
Oct 28, 2008 875.44 914.63 834.90 896.15 0 +37.33(+4.35%)
Oct 27, 2008 950.33 964.75 853.53 858.82 0 -96.54(-10.10%)
Oct 24, 2008 935.84 1005 909.75 955.36 0 -39.77(-4.00%)
Oct 23, 2008 1068 1087 947.41 995.13 0 -66.27(-6.24%)
Oct 22, 2008 1109 1139 1029 1061 0 -106.98(-9.16%)
Oct 21, 2008 1162 1215 1132 1168 0 -4.64(-0.40%)
Oct 20, 2008 1169 1203 1136 1173 0 +28.78(+2.52%)
Oct 17, 2008 1155 1218 1114 1144 0 -35.74(-3.03%)
Oct 16, 2008 1217 1249 1084 1180 0 -12.14(-1.02%)
Oct 15, 2008 1323 1335 1183 1192 0 -136.70(-10.29%)
Oct 14, 2008 1422 1494 1268 1329 0 -34.41(-2.52%)
Oct 13, 2008 1394 1444 1278 1363 0 +74.77(+5.80%)
Oct 10, 2008 1163 1413 1069 1288 0 +66.42(+5.44%)
Oct 09, 2008 1505 1524 1191 1222 0 -274.02(-18.32%)
Oct 08, 2008 1497 1581 1454 1496 0 -48.48(-3.14%)
Oct 07, 2008 1651 1681 1488 1545 0 -89.99(-5.51%)
Oct 06, 2008 1703 1759 1558 1635 0 -119.91(-6.83%)
Oct 03, 2008 1801 1847 1720 1754 0 -26.61(-1.49%)
Oct 02, 2008 1813 1855 1747 1781 0 -34.93(-1.92%)
Oct 01, 2008 1858 1882 1791 1816 0 -45.02(-2.42%)
Sep 30, 2008 1844 1891 1773 1861 0 +32.29(+1.77%)
Sep 29, 2008 1887 1937 1764 1829 0 -80.15(-4.20%)
Sep 26, 2008 1872 1924 1842 1909 0 +10.22(+0.54%)
Sep 25, 2008 1928 1955 1861 1899 0 -20.63(-1.07%)
Sep 24, 2008 1927 1972 1886 1919 0 -8.62(-0.45%)
Sep 23, 2008 1965 2012 1897 1928 0 -38.16(-1.94%)
Sep 22, 2008 2026 2053 1936 1966 0 -71.88(-3.53%)
Sep 19, 2008 2100 2199 1974 2038 0 +57.23(+2.89%)
Sep 18, 2008 1953 2014 1854 1981 0 +64.39(+3.36%)
Sep 17, 2008 2011 2035 1887 1916 0 -79.05(-3.96%)
Sep 16, 2008 1945 2007 1901 1995 0 +32.58(+1.66%)
Sep 15, 2008 1997 2037 1940 1963 0 -61.37(-3.03%)
Sep 12, 2008 1988 2043 1962 2024 0 +28.06(+1.41%)
Sep 11, 2008 1995 2049 1924 1996 0 -10.74(-0.54%)
Sep 10, 2008 2015 2047 1964 2007 0 +3.72(+0.19%)
Sep 09, 2008 2015 2066 1987 2003 0 -11.78(-0.58%)
Sep 08, 2008 1998 2032 1958 2015 0 +75.81(+3.91%)
Sep 05, 2008 1949 1975 1895 1939 0 -18.49(-0.94%)
Sep 04, 2008 2014 2027 1941 1958 0 -67.56(-3.34%)
Sep 03, 2008 1986 2048 1973 2025 0 +20.55(+1.03%)
Sep 02, 2008 2016 2073 1964 2005 0 +16.58(+0.83%)
Sep 01, 2008 1988 2034 1967 1988 0 +0.00(+0.00%)
Aug 29, 2008 1988 2034 1967 1988 0 -10.01(-0.50%)
Aug 28, 2008 1950 2006 1931 1998 0 +50.03(+2.57%)
Aug 27, 2008 1925 1978 1898 1948 0 +35.36(+1.85%)
Aug 26, 2008 1886 1932 1870 1913 0 +25.02(+1.33%)
Aug 25, 2008 1903 1929 1861 1888 0 -20.39(-1.07%)
Aug 22, 2008 1880 1929 1865 1908 0 +39.43(+2.11%)
Aug 21, 2008 1865 1901 1842 1869 0 -15.84(-0.84%)
Aug 20, 2008 1909 1926 1851 1884 0 -12.75(-0.67%)
Aug 19, 2008 1923 1944 1878 1897 0 -38.75(-2.00%)
Aug 18, 2008 1986 2009 1914 1936 0 -45.27(-2.29%)
Aug 15, 2008 1990 2021 1896 1981 0 +4.55(+0.23%)
Aug 14, 2008 1930 2008 1915 1977 0 +28.07(+1.44%)
Aug 13, 2008 1897 1975 1880 1949 0 +48.43(+2.55%)
Aug 12, 2008 1947 1985 1879 1900 0 -63.23(-3.22%)
Aug 11, 2008 1910 1982 1876 1963 0 +50.06(+2.62%)
Aug 08, 2008 1814 1957 1802 1913 0 +104.35(+5.77%)
Aug 07, 2008 1757 1874 1720 1809 0 +68.79(+3.95%)
Aug 06, 2008 1762 1774 1709 1740 0 -27.33(-1.55%)
Aug 05, 2008 1740 1793 1713 1767 0 +33.10(+1.91%)
Aug 04, 2008 1733 1776 1698 1734 0 +18.53(+1.08%)
Aug 01, 2008 1660 1732 1640 1716 0 +70.42(+4.28%)
Jul 31, 2008 1616 1671 1603 1645 0 +6.03(+0.37%)
Jul 30, 2008 1630 1664 1602 1639 0 +11.86(+0.73%)
Jul 29, 2008 1628 1647 1590 1628 0 +20.17(+1.25%)
Jul 28, 2008 1654 1667 1591 1607 0 -53.40(-3.22%)
Jul 25, 2008 1675 1702 1642 1661 0 -11.00(-0.66%)
Jul 24, 2008 1701 1755 1649 1672 0 -28.12(-1.65%)
Jul 23, 2008 1702 1739 1668 1700 0 +4.20(+0.25%)
Jul 22, 2008 1651 1707 1638 1696 0 +34.71(+2.09%)
Jul 21, 2008 1681 1694 1634 1661 0 -16.82(-1.00%)
Jul 18, 2008 1699 1721 1657 1678 0 -26.38(-1.55%)
Jul 17, 2008 1670 1728 1641 1704 0 +42.23(+2.54%)
Jul 16, 2008 1616 1670 1598 1662 0 +48.61(+3.01%)
Jul 15, 2008 1587 1640 1552 1613 0 +10.34(+0.65%)
Jul 14, 2008 1691 1701 1576 1603 0 -75.00(-4.47%)
Jul 11, 2008 1666 1698 1620 1678 0 -8.83(-0.52%)
Jul 10, 2008 1677 1712 1650 1687 0 +3.04(+0.18%)
Jul 09, 2008 1742 1748 1678 1684 0 -50.97(-2.94%)
Jul 08, 2008 1682 1740 1666 1735 0 +52.70(+3.13%)
Jul 07, 2008 1709 1751 1648 1682 0 -14.60(-0.86%)
Jul 04, 2008 1717 1733 1668 1697 0 +0.00(+0.00%)
Jul 03, 2008 1717 1733 1668 1697 0 -22.65(-1.32%)
Jul 02, 2008 1757 1776 1706 1719 0 -47.28(-2.68%)
Jul 01, 2008 1782 1810 1729 1767 0 -33.50(-1.86%)
Jun 30, 2008 1841 1871 1788 1800 0 -56.78(-3.06%)
Jun 27, 2008 1866 1905 1834 1857 0 -11.92(-0.64%)
Jun 26, 2008 1892 1910 1849 1869 0 -46.41(-2.42%)
Jun 25, 2008 1897 1946 1886 1915 0 +17.79(+0.94%)
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.