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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2014 2235 2247 2205 2215 0 -61.90(-2.72%)
Jul 23, 2014 2279 2289 2252 2277 0 +3.24(+0.14%)
Jul 22, 2014 2268 2289 2252 2274 0 +12.47(+0.55%)
Jul 21, 2014 2249 2272 2225 2262 0 +6.44(+0.29%)
Jul 18, 2014 2223 2277 2209 2255 0 +30.26(+1.36%)
Jul 17, 2014 2217 2270 2204 2225 0 -4.00(-0.18%)
Jul 16, 2014 2218 2245 2206 2229 0 +37.57(+1.71%)
Jul 15, 2014 2219 2226 2182 2191 0 -28.45(-1.28%)
Jul 14, 2014 2231 2244 2199 2220 0 +1.89(+0.09%)
Jul 11, 2014 2192 2237 2177 2218 0 +32.86(+1.50%)
Jul 10, 2014 2176 2203 2164 2185 0 -17.83(-0.81%)
Jul 09, 2014 2187 2216 2172 2203 0 +23.17(+1.06%)
Jul 08, 2014 2185 2194 2151 2180 0 -3.10(-0.14%)
Jul 07, 2014 2204 2220 2172 2183 0 -26.12(-1.18%)
Jul 04, 2014 71.84 2209 2209 2209 0 +0.00(+0.00%)
Jul 03, 2014 2205 2220 2193 2209 0 +9.97(+0.45%)
Jul 02, 2014 2160 2209 2148 2199 0 +34.96(+1.62%)
Jul 01, 2014 2076 2191 2139 2164 0 +15.96(+0.74%)
Jun 30, 2014 2157 2169 2134 2148 0 -16.99(-0.78%)
Jun 27, 2014 2142 2170 2129 2165 0 +11.23(+0.52%)
Jun 26, 2014 2155 2165 2123 2154 0 -0.49(-0.02%)
Jun 25, 2014 2137 2166 2129 2154 0 +5.96(+0.28%)
Jun 24, 2014 2166 2189 2143 2148 0 -19.37(-0.89%)
Jun 23, 2014 2154 2178 2140 2168 0 +17.91(+0.83%)
Jun 20, 2014 2161 2168 2117 2150 0 -12.11(-0.56%)
Jun 19, 2014 2149 2174 2117 2162 0 +17.13(+0.80%)
Jun 18, 2014 2127 2152 2107 2145 0 +19.35(+0.91%)
Jun 17, 2014 2121 2156 2104 2125 0 -8.31(-0.39%)
Jun 16, 2014 2141 2161 2109 2134 0 -11.77(-0.55%)
Jun 13, 2014 2145 2166 2120 2145 0 +4.14(+0.19%)
Jun 12, 2014 2162 2167 2124 2141 0 -24.19(-1.12%)
Jun 11, 2014 2182 2193 2148 2166 0 -30.70(-1.40%)
Jun 10, 2014 2203 2218 2181 2196 0 -16.45(-0.74%)
Jun 06, 2014 2208 2230 2199 2213 0 +12.81(+0.58%)
Jun 05, 2014 2167 2219 2154 2200 0 +34.49(+1.59%)
Jun 04, 2014 2162 2180 2141 2165 0 +0.83(+0.04%)
Jun 03, 2014 2121 2183 2106 2165 0 -57.68(-2.60%)
Jun 02, 2014 2237 2248 2200 2222 0 -8.48(-0.38%)
May 30, 2014 2240 2251 2208 2231 0 -10.48(-0.47%)
May 29, 2014 2231 2267 2202 2241 0 +9.28(+0.42%)
May 28, 2014 2245 2252 2215 2232 0 +11.98(+0.54%)
May 27, 2014 2211 2237 2200 2220 0 +15.43(+0.70%)
May 26, 2014 69.16 2205 2204 2204 0 +0.74(+0.03%)
May 23, 2014 2147 2210 2140 2204 0 +50.96(+2.37%)
May 22, 2014 2141 2165 2132 2153 0 +12.57(+0.59%)
May 21, 2014 2148 2163 2121 2140 0 -0.48(-0.02%)
May 20, 2014 2153 2174 2118 2141 0 -15.69(-0.73%)
May 19, 2014 2124 2169 2116 2156 0 +38.34(+1.81%)
May 16, 2014 2088 2124 2068 2118 0 +28.25(+1.35%)
May 15, 2014 2065 2106 2027 2090 0 +22.81(+1.10%)
May 14, 2014 2115 2128 2059 2067 0 -53.13(-2.51%)
May 13, 2014 2108 2164 2088 2120 0 +27.74(+1.33%)
May 12, 2014 2071 2127 2065 2092 0 +27.64(+1.34%)
May 09, 2014 2036 2082 2021 2065 0 +14.66(+0.72%)
May 08, 2014 2041 2135 1999 2050 0 -42.89(-2.05%)
May 07, 2014 2092 2111 2050 2093 0 -0.37(-0.02%)
May 06, 2014 2116 2131 2088 2093 0 -29.30(-1.38%)
May 05, 2014 2122 2139 2099 2123 0 -14.49(-0.68%)
May 02, 2014 2161 2175 2120 2137 0 -14.72(-0.68%)
May 01, 2014 2151 2179 2110 2152 0 -4.27(-0.20%)
Apr 30, 2014 2137 2167 2117 2156 0 +15.89(+0.74%)
Apr 29, 2014 2160 2172 2130 2140 0 -12.93(-0.60%)
Apr 28, 2014 2167 2172 2124 2153 0 -4.12(-0.19%)
Apr 25, 2014 2171 2198 2143 2157 0 -28.06(-1.28%)
Apr 24, 2014 2202 2228 2162 2185 0 +32.43(+1.51%)
Apr 23, 2014 2162 2180 2139 2153 0 -10.19(-0.47%)
Apr 22, 2014 2160 2187 2148 2163 0 +6.65(+0.31%)
Apr 21, 2014 2126 2164 2109 2156 0 +14.65(+0.68%)
Apr 17, 2014 2142 2142 2142 0 +23.55(+1.11%)
Apr 16, 2014 2140 2154 2108 2118 0 -7.53(-0.35%)
Apr 15, 2014 2139 2155 2085 2126 0 -8.57(-0.40%)
Apr 14, 2014 2150 2165 2116 2134 0 +2.20(+0.10%)
Apr 11, 2014 2117 2144 2095 2132 0 +0.81(+0.04%)
Apr 10, 2014 2182 2206 2124 2131 0 -55.63(-2.54%)
Apr 09, 2014 2181 2204 2166 2187 0 +8.95(+0.41%)
Apr 08, 2014 2168 2204 2144 2178 0 +11.61(+0.54%)
Apr 07, 2014 2197 2217 2155 2166 0 -30.58(-1.39%)
Apr 04, 2014 2269 2279 2187 2197 0 -57.48(-2.55%)
Apr 03, 2014 2264 2272 2230 2254 0 -9.47(-0.42%)
Apr 02, 2014 2249 2293 2240 2264 0 +19.63(+0.87%)
Apr 01, 2014 2222 2261 2220 2244 0 +27.11(+1.22%)
Mar 31, 2014 2195 2236 2189 2217 0 +35.47(+1.63%)
Mar 28, 2014 2167 2210 2159 2182 0 +19.17(+0.89%)
Mar 27, 2014 2177 2196 2140 2163 0 -15.73(-0.72%)
Mar 26, 2014 2199 2234 2171 2178 0 -10.86(-0.50%)
Mar 25, 2014 2188 2208 2165 2189 0 +11.63(+0.53%)
Mar 24, 2014 2204 2220 2152 2178 0 -26.30(-1.19%)
Mar 21, 2014 2214 2255 2190 2204 0 -3.36(-0.15%)
Mar 20, 2014 2211 2231 2190 2207 0 -9.57(-0.43%)
Mar 19, 2014 2204 2233 2194 2217 0 +12.86(+0.58%)
Mar 18, 2014 2173 2218 2169 2204 0 +41.57(+1.92%)
Mar 17, 2014 2158 2182 2148 2162 0 +13.57(+0.63%)
Mar 14, 2014 2145 2168 2135 2149 0 -1.90(-0.09%)
Mar 13, 2014 2167 2179 2137 2151 0 -9.67(-0.45%)
Mar 12, 2014 2150 2170 2136 2160 0 +1.61(+0.07%)
Mar 11, 2014 2177 2189 2142 2159 0 -8.44(-0.39%)
Mar 10, 2014 2181 2193 2144 2167 0 -24.45(-1.12%)
Mar 07, 2014 2200 2219 2175 2192 0 +1.21(+0.06%)
Mar 06, 2014 2212 2225 2182 2190 0 -16.98(-0.77%)
Mar 05, 2014 2212 2227 2189 2207 0 -3.64(-0.16%)
Mar 04, 2014 2198 2247 2186 2211 0 +32.85(+1.51%)
Mar 03, 2014 2152 2192 2142 2178 0 +10.88(+0.50%)
Feb 28, 2014 2145 2190 2125 2167 0 +26.23(+1.23%)
Feb 27, 2014 2149 2177 2087 2141 0 -9.18(-0.43%)
Feb 26, 2014 2079 2163 2069 2150 0 +74.84(+3.61%)
Feb 25, 2014 2065 2092 2046 2075 0 +9.25(+0.45%)
Feb 24, 2014 2032 2083 2022 2066 0 +42.99(+2.12%)
Feb 21, 2014 2058 2111 2010 2023 0 +95.81(+4.97%)
Feb 20, 2014 1915 1940 1897 1927 0 +13.96(+0.73%)
Feb 19, 2014 1914 1945 1900 1913 0 -5.26(-0.27%)
Feb 18, 2014 1907 1934 1894 1919 0 +14.47(+0.76%)
Feb 14, 2014 1904 1904 1904 0 -2.36(-0.12%)
Feb 13, 2014 1880 1925 1873 1907 0 +16.88(+0.89%)
Feb 12, 2014 1891 1909 1873 1890 0 +1.18(+0.06%)
Feb 11, 2014 1869 1901 1852 1888 0 +19.29(+1.03%)
Feb 10, 2014 1857 1890 1835 1869 0 +13.02(+0.70%)
Feb 07, 2014 1859 1881 1845 1856 0 +4.94(+0.27%)
Feb 06, 2014 1832 1886 1824 1851 0 +55.44(+3.09%)
Feb 05, 2014 1795 1812 1759 1796 0 -6.38(-0.35%)
Feb 04, 2014 1803 1817 1772 1802 0 +7.53(+0.42%)
Feb 03, 2014 1859 1868 1786 1795 0 -66.18(-3.56%)
Jan 31, 2014 1863 1884 1844 1861 0 -27.13(-1.44%)
Jan 30, 2014 1854 1906 1849 1888 0 +46.63(+2.53%)
Jan 29, 2014 1861 1873 1824 1841 0 -33.95(-1.81%)
Jan 28, 2014 1871 1898 1860 1875 0 +3.58(+0.19%)
Jan 27, 2014 1890 1903 1856 1872 0 -19.91(-1.05%)
Jan 24, 2014 1923 1936 1869 1892 0 -41.95(-2.17%)
Jan 23, 2014 1929 1949 1913 1934 0 -2.10(-0.11%)
Jan 22, 2014 1931 1946 1915 1936 0 +7.59(+0.39%)
Jan 21, 2014 1957 1964 1914 1928 0 -12.72(-0.66%)
Jan 20, 2014 71.52 1943 1941 1941 0 -2.71(-0.14%)
Jan 17, 2014 1933 1960 1913 1943 0 +7.96(+0.41%)
Jan 16, 2014 1935 1954 1917 1936 0 -4.05(-0.21%)
Jan 15, 2014 1923 1953 1908 1940 0 +27.45(+1.44%)
Jan 14, 2014 1923 1935 1899 1912 0 -4.80(-0.25%)
Jan 13, 2014 1909 1937 1894 1917 0 +1.57(+0.08%)
Jan 10, 2014 1900 1942 1887 1915 0 +22.23(+1.17%)
Jan 09, 2014 1911 1920 1872 1893 0 -11.63(-0.61%)
Jan 08, 2014 1912 1930 1882 1905 0 -15.51(-0.81%)
Jan 07, 2014 1907 1935 1900 1920 0 +20.99(+1.11%)
Jan 06, 2014 1934 1941 1889 1899 0 -30.28(-1.57%)
Jan 03, 2014 1906 1947 1897 1930 0 +24.41(+1.28%)
Jan 02, 2014 1897 1924 1865 1905 0 +12.84(+0.68%)
Dec 31, 2013 1892 1892 1892 0 -2.65(-0.14%)
Dec 30, 2013 1879 1911 1866 1895 0 +12.96(+0.69%)
Dec 27, 2013 1896 1905 1870 1882 0 -9.46(-0.50%)
Dec 26, 2013 1832 1915 1878 1891 0 -12.27(-0.64%)
Dec 24, 2013 1904 1904 1904 0 +8.99(+0.47%)
Dec 23, 2013 1893 1911 1880 1895 0 +10.15(+0.54%)
Dec 20, 2013 1860 1890 1850 1885 0 +29.26(+1.58%)
Dec 19, 2013 1862 1878 1839 1855 0 -10.76(-0.58%)
Dec 18, 2013 1856 1880 1837 1866 0 +15.76(+0.85%)
Dec 17, 2013 1858 1870 1826 1850 0 -6.00(-0.32%)
Dec 16, 2013 1859 1880 1838 1856 0 +12.01(+0.65%)
Dec 13, 2013 1843 1869 1833 1844 0 +5.68(+0.31%)
Dec 12, 2013 1857 1866 1829 1839 0 -18.94(-1.02%)
Dec 11, 2013 1877 1905 1838 1858 0 -12.87(-0.69%)
Dec 10, 2013 1875 1898 1854 1870 0 -10.85(-0.58%)
Dec 09, 2013 1894 1903 1867 1881 0 -10.41(-0.55%)
Dec 06, 2013 1900 1920 1878 1892 0 +8.28(+0.44%)
Dec 05, 2013 1894 1907 1868 1883 0 -10.77(-0.57%)
Dec 04, 2013 1898 1913 1868 1894 0 -12.83(-0.67%)
Dec 03, 2013 1912 1933 1891 1907 0 -7.68(-0.40%)
Dec 02, 2013 1917 1941 1895 1915 0 +1.97(+0.10%)
Nov 29, 2013 1897 1932 1883 1913 0 +21.08(+1.11%)
Nov 28, 2013 1884 1905 1870 1892 0 +1.10(+0.06%)
Nov 27, 2013 1883 1903 1869 1891 0 +9.19(+0.49%)
Nov 26, 2013 1864 1891 1851 1881 0 +17.78(+0.95%)
Nov 25, 2013 1870 1887 1852 1864 0 -3.18(-0.17%)
Nov 22, 2013 1858 1883 1844 1867 0 +12.13(+0.65%)
Nov 21, 2013 1834 1863 1829 1855 0 +25.93(+1.42%)
Nov 20, 2013 1830 1859 1808 1829 0 +0.22(+0.01%)
Nov 19, 2013 1831 1851 1813 1828 0 -3.61(-0.20%)
Nov 18, 2013 1848 1862 1821 1832 0 -15.22(-0.82%)
Nov 15, 2013 1847 1857 1828 1847 0 +2.52(+0.14%)
Nov 14, 2013 1843 1856 1821 1845 0 +19.70(+1.08%)
Nov 12, 2013 1799 1835 1784 1825 0 +19.32(+1.07%)
Nov 11, 2013 1795 1823 1778 1806 0 +9.77(+0.54%)
Nov 08, 2013 1788 1833 1765 1796 0 +9.68(+0.54%)
Nov 07, 2013 1810 1838 1771 1786 0 +24.70(+1.40%)
Nov 06, 2013 1742 1777 1713 1762 0 +21.52(+1.24%)
Nov 05, 2013 1764 1778 1714 1740 0 -39.29(-2.21%)
Nov 04, 2013 1766 1790 1738 1779 0 +25.89(+1.48%)
Nov 01, 2013 1745 1769 1720 1753 0 +10.04(+0.58%)
Oct 31, 2013 1761 1778 1736 1743 0 -14.45(-0.82%)
Oct 30, 2013 1763 1777 1740 1758 0 -2.45(-0.14%)
Oct 29, 2013 1767 1782 1749 1760 0 -3.55(-0.20%)
Oct 28, 2013 1707 1788 1754 1764 0 -8.59(-0.48%)
Oct 25, 2013 1783 1790 1751 1772 0 -5.09(-0.29%)
Oct 24, 2013 1787 1792 1765 1778 0 -5.68(-0.32%)
Oct 23, 2013 1790 1799 1770 1783 0 -18.33(-1.02%)
Oct 22, 2013 1802 1823 1792 1802 0 +2.81(+0.16%)
Oct 21, 2013 1811 1818 1793 1799 0 -11.91(-0.66%)
Oct 18, 2013 1827 1833 1799 1811 0 -0.25(-0.01%)
Oct 17, 2013 1761 1815 1755 1811 0 +42.34(+2.39%)
Oct 16, 2013 1764 1782 1755 1769 0 +16.89(+0.96%)
Oct 15, 2013 1776 1789 1743 1752 0 -32.28(-1.81%)
Oct 14, 2013 1684 1792 1738 1784 0 +26.09(+1.48%)
Oct 11, 2013 1716 1761 1709 1758 0 +38.19(+2.22%)
Oct 10, 2013 1707 1735 1697 1720 0 +37.48(+2.23%)
Oct 09, 2013 1620 1701 1668 1682 0 -0.25(-0.01%)
Oct 08, 2013 1702 1711 1676 1682 0 -19.06(-1.12%)
Oct 07, 2013 1688 1712 1681 1702 0 -6.39(-0.37%)
Oct 04, 2013 1701 1723 1696 1708 0 +4.61(+0.27%)
Oct 03, 2013 1729 1738 1692 1703 0 -28.92(-1.67%)
Oct 02, 2013 1731 1744 1712 1732 0 -11.81(-0.68%)
Oct 01, 2013 1699 1750 1693 1744 0 +37.11(+2.17%)
Sep 27, 2013 1707 1720 1696 1707 0 -8.40(-0.49%)
Sep 26, 2013 1716 1731 1699 1715 0 -0.30(-0.02%)
Sep 25, 2013 1722 1734 1709 1716 0 -5.41(-0.31%)
Sep 24, 2013 1727 1745 1705 1721 0 -8.99(-0.52%)
Sep 23, 2013 1711 1739 1694 1730 0 +16.03(+0.94%)
Sep 20, 2013 1735 1743 1699 1714 0 -12.70(-0.74%)
Sep 19, 2013 1738 1746 1720 1727 0 -4.35(-0.25%)
Sep 18, 2013 1702 1741 1684 1731 0 +25.48(+1.49%)
Sep 17, 2013 1688 1710 1674 1706 0 +20.15(+1.20%)
Sep 16, 2013 1679 1706 1656 1685 0 +26.81(+1.62%)
Sep 13, 2013 1655 1676 1643 1659 0 +6.75(+0.41%)
Sep 12, 2013 1671 1677 1644 1652 0 -22.32(-1.33%)
Sep 11, 2013 1673 1695 1664 1674 0 -4.13(-0.25%)
Sep 10, 2013 1673 1707 1664 1678 0 +10.50(+0.63%)
Sep 09, 2013 1677 1705 1657 1668 0 -3.15(-0.19%)
Sep 06, 2013 1675 1697 1622 1671 0 -18.67(-1.10%)
Sep 05, 2013 1684 1701 1672 1690 0 +6.54(+0.39%)
Sep 04, 2013 1685 1696 1664 1683 0 -12.10(-0.71%)
Sep 03, 2013 1712 1726 1671 1695 0 +2.93(+0.17%)
Aug 30, 2013 1692 1692 1692 0 -41.49(-2.39%)
Aug 29, 2013 1705 1744 1696 1734 0 +18.90(+1.10%)
Aug 28, 2013 1711 1730 1704 1715 0 +4.07(+0.24%)
Aug 27, 2013 1727 1740 1702 1711 0 -34.60(-1.98%)
Aug 26, 2013 1749 1767 1734 1745 0 +1.24(+0.07%)
Aug 23, 2013 1745 1755 1718 1744 0 +1.18(+0.07%)
Aug 22, 2013 1756 1772 1724 1743 0 -8.63(-0.49%)
Aug 21, 2013 1762 1778 1734 1752 0 -16.96(-0.96%)
Aug 20, 2013 1742 1774 1726 1769 0 +28.65(+1.65%)
Aug 19, 2013 1768 1786 1734 1740 0 -36.47(-2.05%)
Aug 16, 2013 1779 1795 1766 1776 0 -8.65(-0.48%)
Aug 15, 2013 1803 1813 1773 1785 0 -41.43(-2.27%)
Aug 14, 2013 1830 1846 1816 1826 0 -6.96(-0.38%)
Aug 13, 2013 1843 1850 1810 1833 0 -9.41(-0.51%)
Aug 12, 2013 1842 1864 1825 1843 0 -8.52(-0.46%)
Aug 09, 2013 1856 1882 1839 1851 0 -11.56(-0.62%)
Aug 08, 2013 1894 1926 1853 1863 0 -6.09(-0.33%)
Aug 07, 2013 1877 1897 1860 1869 0 -16.47(-0.87%)
Aug 06, 2013 1915 1933 1851 1885 0 -36.85(-1.92%)
Aug 05, 2013 1853 1950 1901 1922 0 +1.15(+0.06%)
Aug 02, 2013 1842 1943 1891 1921 0 +29.02(+1.53%)
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.