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 )

1,639.44 +4.53 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
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.