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 -11.31 (-0.70%)
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 (%)
Jul 31, 2020 921.17 929.93 885.06 904.67 0 -23.14(-2.49%)
Jul 30, 2020 910.39 936.91 902.03 927.82 0 +0.34(+0.04%)
Jul 29, 2020 904.84 933.79 903.39 927.48 0 +25.18(+2.79%)
Jul 28, 2020 902.31 924.35 894.75 902.30 0 -6.38(-0.70%)
Jul 27, 2020 889.62 922.58 882.64 908.69 0 +20.02(+2.25%)
Jul 24, 2020 890.59 901.54 877.20 888.67 0 -6.54(-0.73%)
Jul 23, 2020 904.15 918.72 886.17 895.20 0 -11.45(-1.26%)
Jul 22, 2020 893.49 924.75 890.26 906.65 0 +10.89(+1.22%)
Jul 21, 2020 884.26 904.13 873.38 895.76 0 +24.58(+2.82%)
Jul 20, 2020 896.34 900.50 863.28 871.18 0 -28.48(-3.17%)
Jul 17, 2020 878.32 908.69 874.19 899.66 0 +17.56(+1.99%)
Jul 16, 2020 886.91 896.68 869.36 882.10 0 -14.31(-1.60%)
Jul 15, 2020 857.05 903.73 851.39 896.41 0 +57.99(+6.92%)
Jul 14, 2020 836.48 847.90 819.95 838.42 0 +5.67(+0.68%)
Jul 13, 2020 852.70 872.94 830.57 832.75 0 -11.69(-1.38%)
Jul 10, 2020 817.37 848.30 811.51 844.44 0 +24.00(+2.93%)
Jul 09, 2020 840.63 842.74 802.38 820.44 0 -24.29(-2.88%)
Jul 08, 2020 842.95 856.29 824.08 844.72 0 -6.14(-0.72%)
Jul 07, 2020 882.69 893.93 847.90 850.86 0 -42.03(-4.71%)
Jul 06, 2020 906.17 915.22 880.97 892.89 0 +7.83(+0.88%)
Jul 03, 2020 900.21 912.02 872.55 885.06 0 +1.55(+0.18%)
Jul 02, 2020 899.21 910.47 871.70 883.51 0 -0.00(-0.00%)
Jul 01, 2020 877.65 897.33 864.80 883.51 0 +11.40(+1.31%)
Jun 30, 2020 848.76 882.92 833.36 872.11 0 +19.05(+2.23%)
Jun 29, 2020 828.96 859.20 818.28 853.06 0 +34.94(+4.27%)
Jun 26, 2020 843.35 853.95 810.11 818.12 0 -32.55(-3.83%)
Jun 25, 2020 826.38 853.35 816.23 850.67 0 +17.14(+2.06%)
Jun 24, 2020 844.03 852.99 812.53 833.53 0 -25.14(-2.93%)
Jun 23, 2020 861.19 873.69 841.54 858.66 0 +6.08(+0.71%)
Jun 22, 2020 847.57 867.86 829.59 852.59 0 -4.63(-0.54%)
Jun 19, 2020 881.37 904.96 849.94 857.21 0 -14.43(-1.66%)
Jun 18, 2020 875.12 893.72 862.70 871.64 0 -12.72(-1.44%)
Jun 17, 2020 919.06 923.80 876.83 884.36 0 -33.33(-3.63%)
Jun 16, 2020 923.35 939.73 895.33 917.69 0 +33.52(+3.79%)
Jun 15, 2020 844.45 896.53 828.11 884.18 0 +11.62(+1.33%)
Jun 12, 2020 907.06 915.79 847.04 872.55 0 +6.97(+0.81%)
Jun 11, 2020 914.19 923.49 856.48 865.58 0 -86.49(-9.08%)
Jun 10, 2020 986.72 994.86 937.27 952.08 0 -35.84(-3.63%)
Jun 09, 2020 1001 1010 963.64 987.91 0 -22.02(-2.18%)
Jun 08, 2020 1010 1035 990.12 1010 0 +23.38(+2.37%)
Jun 05, 2020 980.68 1025 965.41 986.55 0 +44.51(+4.73%)
Jun 04, 2020 948.75 961.41 931.37 942.03 0 -16.91(-1.76%)
Jun 03, 2020 945.94 977.54 940.56 958.94 0 +29.39(+3.16%)
Jun 02, 2020 921.90 938.00 904.45 929.55 0 +9.02(+0.98%)
Jun 01, 2020 930.23 947.52 911.74 920.52 0 -6.07(-0.65%)
May 29, 2020 934.85 948.52 908.63 926.59 0 -18.21(-1.93%)
May 28, 2020 988.56 1000 936.27 944.80 0 -35.06(-3.58%)
May 27, 2020 951.53 992.09 931.58 979.86 0 +44.87(+4.80%)
May 26, 2020 937.68 960.47 916.89 934.99 0 +30.73(+3.40%)
May 25, 2020 900.69 911.78 875.24 904.26 0 +0.86(+0.10%)
May 22, 2020 900.91 910.92 876.75 903.39 0 +9.96(+1.12%)
May 21, 2020 885.89 912.34 878.62 893.43 0 +1.11(+0.12%)
May 20, 2020 870.37 904.55 852.94 892.32 0 +38.25(+4.48%)
May 19, 2020 870.38 887.06 848.88 854.08 0 -27.43(-3.11%)
May 18, 2020 836.66 887.60 820.67 881.51 0 +79.77(+9.95%)
May 15, 2020 785.76 809.08 768.87 801.74 0 +11.42(+1.44%)
May 14, 2020 765.72 796.03 728.64 790.32 0 +6.48(+0.83%)
May 13, 2020 811.30 814.97 765.24 783.84 0 -29.01(-3.57%)
May 12, 2020 861.66 878.57 804.21 812.85 0 -18.62(-2.24%)
May 11, 2020 822.32 851.57 802.27 831.47 0 -0.61(-0.07%)
May 08, 2020 787.23 845.94 780.58 832.08 0 +52.19(+6.69%)
May 07, 2020 777.60 798.13 763.23 779.89 0 +9.36(+1.21%)
May 06, 2020 812.51 826.53 760.68 770.53 0 -30.00(-3.75%)
May 05, 2020 793.99 832.51 782.80 800.52 0 +15.17(+1.93%)
May 04, 2020 809.41 815.29 768.13 785.35 0 -35.99(-4.38%)
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.