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 (%)
Aug 31, 2021 1867 1904 1867 1888 0 -1.13(-0.06%)
Aug 30, 2021 1868 1889 1857 1889 0 +32.81(+1.77%)
Aug 27, 2021 1879 1889 1841 1857 0 -19.23(-1.03%)
Aug 26, 2021 1868 1901 1868 1876 0 +26.02(+1.41%)
Aug 25, 2021 1876 1876 1841 1850 0 -48.65(-2.56%)
Aug 24, 2021 1928 1928 1866 1899 0 +0.00(+0.00%)
Aug 23, 2021 1906 1906 1867 1899 0 +37.34(+2.01%)
Aug 20, 2021 1856 1889 1856 1861 0 +50.91(+2.81%)
Aug 19, 2021 1863 1863 1810 1810 0 -87.12(-4.59%)
Aug 18, 2021 1888 1897 1882 1897 0 -12.45(-0.65%)
Aug 17, 2021 1917 1928 1867 1910 0 -14.70(-0.76%)
Aug 16, 2021 1990 1990 1925 1925 0 +6.78(+0.35%)
Aug 13, 2021 1918 1918 1886 1918 0 +39.60(+2.11%)
Aug 12, 2021 1917 1917 1878 1878 0 -11.31(-0.60%)
Aug 11, 2021 1902 1906 1879 1889 0 +22.63(+1.21%)
Aug 10, 2021 1836 1867 1818 1867 0 +50.91(+2.80%)
Aug 09, 2021 1808 1836 1793 1816 0 +15.84(+0.88%)
Aug 06, 2021 1809 1809 1767 1800 0 +27.16(+1.53%)
Aug 05, 2021 1773 1782 1748 1773 0 +5.65(+0.32%)
Aug 04, 2021 1770 1773 1754 1767 0 -14.70(-0.82%)
Aug 03, 2021 1771 1793 1759 1782 0 +24.89(+1.42%)
Jul 30, 2021 1757 1757 1757 1757 0 -20.37(-1.15%)
Jul 29, 2021 1727 1783 1727 1777 0 +50.92(+2.95%)
Jul 28, 2021 1758 1758 1706 1727 0 -27.16(-1.55%)
Jul 27, 2021 1787 1787 1750 1754 0 -39.60(-2.21%)
Jul 26, 2021 1791 1793 1759 1793 0 +0.00(+0.00%)
Jul 23, 2021 1765 1793 1742 1793 0 +11.32(+0.64%)
Jul 22, 2021 1820 1820 1782 1782 0 -39.60(-2.17%)
Jul 21, 2021 1823 1843 1822 1822 0 +0.00(+0.00%)
Jul 20, 2021 1856 1856 1822 1822 0 -38.47(-2.07%)
Jul 19, 2021 1897 1897 1839 1860 0 -18.11(-0.96%)
Jul 16, 2021 1868 1878 1866 1878 0 +12.45(+0.67%)
Jul 15, 2021 1873 1873 1866 1866 0 -12.45(-0.66%)
Jul 14, 2021 1873 1879 1873 1878 0 +6.79(+0.36%)
Jul 13, 2021 1880 1880 1871 1871 0 -12.44(-0.66%)
Jul 12, 2021 1883 1884 1871 1884 0 +10.18(+0.54%)
Jul 09, 2021 1867 1884 1867 1874 0 +6.79(+0.36%)
Jul 08, 2021 1867 1895 1867 1867 0 -1.13(-0.06%)
Jul 07, 2021 1894 1900 1868 1868 0 -10.19(-0.54%)
Jul 06, 2021 1895 1895 1870 1878 0 +7.92(+0.42%)
Jul 05, 2021 1888 1888 1870 1870 0 +4.53(+0.24%)
Jul 02, 2021 1850 1883 1850 1866 0 +10.18(+0.55%)
Jun 30, 2021 1856 1856 1856 1856 0 -4.52(-0.24%)
Jun 29, 2021 1860 1861 1856 1860 0 -4.53(-0.24%)
Jun 28, 2021 1856 1870 1856 1865 0 -7.92(-0.42%)
Jun 25, 2021 1867 1873 1860 1873 0 +1.13(+0.06%)
Jun 24, 2021 1867 1871 1867 1871 0 +16.97(+0.92%)
Jun 23, 2021 1848 1857 1848 1854 0 +5.66(+0.31%)
Jun 22, 2021 1873 1878 1848 1849 0 -24.89(-1.33%)
Jun 21, 2021 1920 1920 1867 1874 0 -15.84(-0.84%)
Jun 18, 2021 1896 1896 1882 1889 0 +1.13(+0.06%)
Jun 17, 2021 1920 1920 1867 1888 0 +4.53(+0.24%)
Jun 16, 2021 1867 1885 1867 1884 0 -10.19(-0.54%)
Jun 15, 2021 1901 1901 1894 1894 0 -5.65(-0.30%)
Jun 14, 2021 1885 1901 1885 1900 0 -2.27(-0.12%)
Jun 11, 2021 1903 1903 1895 1902 0 -11.31(-0.59%)
Jun 10, 2021 1930 1930 1903 1913 0 -15.84(-0.82%)
Jun 09, 2021 1850 1935 1850 1929 0 +47.52(+2.53%)
Jun 08, 2021 1889 1897 1882 1882 0 -11.31(-0.60%)
Jun 07, 2021 1931 1932 1886 1893 0 -21.50(-1.12%)
Jun 04, 2021 1904 1921 1902 1914 0 +7.92(+0.42%)
Jun 03, 2021 1906 1912 1906 1906 0 -26.02(-1.35%)
Jun 02, 2021 1921 1945 1921 1932 0 +29.41(+1.55%)
Jun 01, 2021 1901 1903 1883 1903 0 +19.24(+1.02%)
May 31, 2021 1953 1953 1878 1884 0 -12.45(-0.66%)
May 28, 2021 1923 1923 1895 1896 0 -7.92(-0.42%)
May 27, 2021 1962 1962 1904 1904 0 -36.20(-1.87%)
May 26, 2021 1932 1944 1910 1940 0 +10.18(+0.53%)
May 25, 2021 1889 1931 1889 1930 0 +40.73(+2.16%)
May 21, 2021 1889 1889 1889 1889 0 +5.66(+0.30%)
May 20, 2021 1889 1895 1867 1884 0 -22.63(-1.19%)
May 19, 2021 1923 1923 1889 1906 0 -10.18(-0.53%)
May 18, 2021 1926 1926 1906 1917 0 -7.92(-0.41%)
May 17, 2021 1956 1956 1911 1925 0 -31.68(-1.62%)
May 14, 2021 1891 1957 1891 1956 0 +65.62(+3.47%)
May 13, 2021 1901 1921 1889 1891 0 -5.66(-0.30%)
May 12, 2021 1906 1929 1895 1896 0 -23.76(-1.24%)
May 11, 2021 1931 1936 1920 1920 0 -15.84(-0.82%)
May 10, 2021 1978 1978 1923 1936 0 -41.86(-2.12%)
May 07, 2021 1980 1981 1966 1978 0 +4.52(+0.23%)
May 06, 2021 1957 1974 1957 1973 0 +21.50(+1.10%)
May 05, 2021 1949 1957 1945 1952 0 +18.10(+0.94%)
May 04, 2021 1946 1946 1923 1934 0 -12.44(-0.64%)
May 03, 2021 1923 1946 1913 1946 0 +32.81(+1.71%)
Apr 30, 2021 1922 1923 1889 1913 0 +1.13(+0.06%)
Apr 29, 2021 1897 1912 1891 1912 0 +13.58(+0.72%)
Apr 28, 2021 1923 1923 1887 1899 0 +0.00(+0.00%)
Apr 27, 2021 1911 1911 1889 1899 0 +9.05(+0.48%)
Apr 26, 2021 1901 1901 1880 1889 0 -6.79(-0.36%)
Apr 23, 2021 1948 1948 1896 1896 0 -20.36(-1.06%)
Apr 22, 2021 1906 1917 1891 1917 0 +3.39(+0.18%)
Apr 21, 2021 1921 1921 1908 1913 0 -4.53(-0.24%)
Apr 20, 2021 1952 1952 1918 1918 0 -5.65(-0.29%)
Apr 19, 2021 1940 1966 1916 1923 0 +5.65(+0.29%)
Apr 16, 2021 1923 1942 1918 1918 0 -21.49(-1.11%)
Apr 15, 2021 1936 1940 1923 1939 0 -5.66(-0.29%)
Apr 14, 2021 1935 1949 1929 1945 0 +10.18(+0.53%)
Apr 13, 2021 1966 1966 1935 1935 0 -13.57(-0.70%)
Apr 12, 2021 1927 1963 1927 1948 0 -14.71(-0.75%)
Apr 09, 2021 1979 1979 1947 1963 0 +2.26(+0.12%)
Apr 08, 2021 1947 1962 1935 1961 0 +11.31(+0.58%)
Apr 07, 2021 1929 1955 1929 1949 0 +24.90(+1.29%)
Apr 06, 2021 1938 1980 1925 1925 0 -21.50(-1.10%)
Apr 05, 2021 1946 1946 1906 1946 0 +55.44(+2.93%)
Apr 01, 2021 1891 1891 1891 1891 0 -55.44(-2.85%)
Mar 31, 2021 1963 1985 1946 1946 0 -5.66(-0.29%)
Mar 30, 2021 1980 1980 1929 1952 0 +33.94(+1.77%)
Mar 29, 2021 1905 1935 1889 1918 0 +54.31(+2.91%)
Mar 26, 2021 1889 1889 1851 1863 0 +5.66(+0.30%)
Mar 25, 2021 1878 1878 1856 1858 0 -5.66(-0.30%)
Mar 24, 2021 1865 1875 1852 1863 0 +0.00(+0.00%)
Mar 23, 2021 1878 1878 1861 1863 0 -22.63(-1.20%)
Mar 22, 2021 1902 1912 1874 1886 0 +0.00(+0.00%)
Mar 19, 2021 1922 1922 1875 1886 0 -6.78(-0.36%)
Mar 18, 2021 1912 1937 1893 1893 0 -12.45(-0.65%)
Mar 17, 2021 1936 1936 1901 1905 0 -3.39(-0.18%)
Mar 16, 2021 1910 1934 1909 1909 0 -23.76(-1.23%)
Mar 15, 2021 1923 1932 1909 1932 0 +9.05(+0.47%)
Mar 12, 2021 1910 1923 1899 1923 0 +13.57(+0.71%)
Mar 11, 2021 1845 1918 1845 1910 0 +71.28(+3.88%)
Mar 10, 2021 1837 1867 1830 1839 0 +18.11(+0.99%)
Mar 09, 2021 1773 1822 1773 1820 0 +44.12(+2.48%)
Mar 08, 2021 1822 1840 1710 1776 0 -73.54(-3.98%)
Mar 05, 2021 1775 1856 1739 1850 0 +99.57(+5.69%)
Mar 04, 2021 1775 1776 1725 1750 0 -6.79(-0.39%)
Mar 03, 2021 1775 1776 1754 1757 0 +3.39(+0.19%)
Mar 02, 2021 1725 1755 1725 1754 0 +27.16(+1.57%)
Mar 01, 2021 1681 1727 1677 1727 0 +64.49(+3.88%)
Feb 26, 2021 1669 1694 1647 1662 0 +0.00(+0.00%)
Feb 25, 2021 1668 1699 1662 1662 0 -38.47(-2.26%)
Feb 24, 2021 1721 1722 1698 1701 0 +2.26(+0.13%)
Feb 23, 2021 1701 1708 1697 1698 0 -12.44(-0.73%)
Feb 22, 2021 1728 1728 1693 1711 0 +13.57(+0.80%)
Feb 19, 2021 1719 1719 1678 1697 0 +26.03(+1.56%)
Feb 18, 2021 1664 1685 1656 1671 0 -5.66(-0.34%)
Feb 17, 2021 1723 1723 1670 1677 0 -36.21(-2.11%)
Feb 16, 2021 1712 1734 1708 1713 0 +4.53(+0.27%)
Feb 12, 2021 1708 1708 1708 1708 0 +1.13(+0.07%)
Feb 11, 2021 1722 1724 1697 1707 0 -35.07(-2.01%)
Feb 10, 2021 1749 1771 1725 1742 0 -28.29(-1.60%)
Feb 09, 2021 1742 1782 1742 1771 0 +23.76(+1.36%)
Feb 08, 2021 1724 1749 1697 1747 0 +15.84(+0.92%)
Feb 05, 2021 1741 1749 1716 1731 0 -10.18(-0.58%)
Feb 04, 2021 1656 1744 1656 1741 0 +66.75(+3.99%)
Feb 03, 2021 1607 1675 1607 1675 0 +70.15(+4.37%)
Feb 02, 2021 1595 1607 1579 1604 0 +18.10(+1.14%)
Feb 01, 2021 1603 1603 1529 1586 0 +59.97(+3.93%)
Jan 29, 2021 1592 1592 1500 1526 0 -45.26(-2.88%)
Jan 28, 2021 1595 1613 1572 1572 0 -35.07(-2.18%)
Jan 27, 2021 1591 1607 1584 1607 0 +16.97(+1.07%)
Jan 26, 2021 1589 1620 1584 1590 0 +5.66(+0.36%)
Jan 25, 2021 1592 1607 1575 1584 0 -5.66(-0.36%)
Jan 22, 2021 1611 1611 1584 1590 0 -7.92(-0.50%)
Jan 21, 2021 1611 1629 1584 1598 0 +2.26(+0.14%)
Jan 20, 2021 1599 1612 1583 1595 0 -11.31(-0.70%)
Jan 19, 2021 1635 1635 1575 1607 0 -28.29(-1.73%)
Jan 18, 2021 1589 1635 1589 1635 0 +53.18(+3.36%)
Jan 15, 2021 1624 1643 1579 1582 0 -24.89(-1.55%)
Jan 14, 2021 1586 1635 1575 1607 0 +28.78(+1.82%)
Jan 13, 2021 1556 1592 1532 1578 0 +160.35(+11.31%)
Dec 23, 2020 1421 1447 1401 1418 0 +0.99(+0.07%)
Dec 22, 2020 1425 1448 1398 1417 0 -0.76(-0.05%)
Dec 21, 2020 1445 1459 1398 1417 0 -55.70(-3.78%)
Dec 18, 2020 1473 1505 1446 1473 0 +5.19(+0.35%)
Dec 17, 2020 1463 1481 1442 1468 0 +11.95(+0.82%)
Dec 16, 2020 1471 1481 1439 1456 0 -12.46(-0.85%)
Dec 15, 2020 1424 1482 1411 1468 0 +52.55(+3.71%)
Dec 14, 2020 1430 1466 1393 1416 0 +97.34(+7.38%)
Dec 11, 2020 1354 1374 1307 1318 0 -45.80(-3.36%)
Dec 10, 2020 1357 1381 1338 1364 0 -0.71(-0.05%)
Dec 09, 2020 1387 1396 1352 1365 0 -12.93(-0.94%)
Dec 08, 2020 1338 1384 1328 1378 0 +32.65(+2.43%)
Dec 07, 2020 1329 1356 1297 1345 0 +13.65(+1.03%)
Dec 04, 2020 1298 1334 1291 1332 0 +39.33(+3.04%)
Dec 03, 2020 1267 1305 1262 1292 0 +20.41(+1.60%)
Dec 02, 2020 1272 1293 1243 1272 0 -16.41(-1.27%)
Dec 01, 2020 1295 1327 1275 1288 0 +6.85(+0.53%)
Nov 30, 2020 1301 1324 1274 1281 0 -15.31(-1.18%)
Nov 27, 2020 1298 1320 1282 1297 0 -2.81(-0.22%)
Nov 26, 2020 1298 1323 1274 1299 0 +0.26(+0.02%)
Nov 25, 2020 1298 1323 1274 1299 0 -0.56(-0.04%)
Nov 24, 2020 1268 1320 1257 1300 0 +39.89(+3.17%)
Nov 23, 2020 1253 1275 1243 1260 0 +11.71(+0.94%)
Nov 20, 2020 1236 1258 1219 1248 0 -0.82(-0.07%)
Nov 19, 2020 1239 1253 1216 1249 0 +5.13(+0.41%)
Nov 18, 2020 1261 1280 1240 1244 0 -17.72(-1.40%)
Nov 17, 2020 1256 1281 1231 1262 0 -3.17(-0.25%)
Nov 16, 2020 1273 1287 1239 1265 0 +16.01(+1.28%)
Nov 13, 2020 1202 1257 1201 1249 0 +54.26(+4.54%)
Nov 12, 2020 1237 1244 1181 1194 0 -49.07(-3.95%)
Nov 11, 2020 1252 1285 1208 1244 0 +6.03(+0.49%)
Nov 10, 2020 1199 1258 1175 1238 0 +53.86(+4.55%)
Nov 09, 2020 1146 1238 1117 1184 0 +92.31(+8.46%)
Nov 06, 2020 1109 1126 1086 1091 0 -13.32(-1.21%)
Nov 05, 2020 1112 1134 1078 1105 0 -13.17(-1.18%)
Nov 04, 2020 1124 1162 1107 1118 0 -19.57(-1.72%)
Nov 03, 2020 1113 1147 1112 1137 0 +37.18(+3.38%)
Nov 02, 2020 1080 1103 1070 1100 0 +34.89(+3.27%)
Oct 30, 2020 1077 1099 1045 1065 0 -13.90(-1.29%)
Oct 29, 2020 1064 1108 1044 1079 0 +25.25(+2.40%)
Oct 28, 2020 1058 1077 1041 1054 0 -25.53(-2.36%)
Oct 27, 2020 1088 1100 1071 1080 0 -11.18(-1.03%)
Oct 26, 2020 1094 1109 1080 1091 0 -19.69(-1.77%)
Oct 23, 2020 1098 1118 1083 1110 0 +15.52(+1.42%)
Oct 22, 2020 1070 1106 1064 1095 0 +29.88(+2.81%)
Oct 21, 2020 1061 1074 1051 1065 0 +7.50(+0.71%)
Oct 20, 2020 1054 1070 1050 1058 0 +9.65(+0.92%)
Oct 19, 2020 1068 1074 1039 1048 0 -9.81(-0.93%)
Oct 16, 2020 1058 1081 1043 1058 0 -4.52(-0.43%)
Oct 15, 2020 1058 1070 1014 1062 0 -11.64(-1.08%)
Oct 14, 2020 1072 1105 1063 1074 0 +3.60(+0.34%)
Oct 13, 2020 1060 1079 1050 1070 0 +4.27(+0.40%)
Oct 12, 2020 1073 1078 1056 1066 0 -10.40(-0.97%)
Oct 09, 2020 1088 1095 1066 1076 0 -0.68(-0.06%)
Oct 08, 2020 1067 1085 1061 1077 0 +21.61(+2.05%)
Oct 07, 2020 1050 1065 1040 1055 0 +15.08(+1.45%)
Oct 06, 2020 1058 1073 1037 1040 0 -8.72(-0.83%)
Oct 05, 2020 1033 1055 1027 1049 0 +25.63(+2.50%)
Oct 02, 2020 1002 1036 992.50 1023 0 +1.82(+0.18%)
Oct 01, 2020 1030 1049 1006 1022 0 -8.88(-0.86%)
Sep 30, 2020 1019 1049 1016 1030 0 +12.35(+1.21%)
Sep 29, 2020 1025 1033 1001 1018 0 -8.91(-0.87%)
Sep 28, 2020 1027 1043 1019 1027 0 +13.43(+1.32%)
Sep 25, 2020 985.07 1025 984.19 1014 0 +25.73(+2.60%)
Sep 24, 2020 980.14 1001 969.84 987.89 0 +4.60(+0.47%)
Sep 23, 2020 1014 1030 980.17 983.29 0 -31.50(-3.10%)
Sep 22, 2020 1016 1029 999.37 1015 0 +1.23(+0.12%)
Sep 21, 2020 1011 1029 986.29 1014 0 -23.67(-2.28%)
Sep 18, 2020 1022 1062 996.11 1037 0 +25.19(+2.49%)
Sep 17, 2020 1018 1026 995.88 1012 0 -17.53(-1.70%)
Sep 16, 2020 1030 1052 1019 1030 0 +2.40(+0.23%)
Sep 15, 2020 1039 1051 1022 1027 0 -0.68(-0.07%)
Sep 14, 2020 1004 1035 1000 1028 0 +33.27(+3.35%)
Sep 11, 2020 1022 1022 984.04 994.58 0 -19.28(-1.90%)
Sep 10, 2020 1035 1043 1010 1014 0 -18.86(-1.83%)
Sep 09, 2020 1032 1046 1017 1033 0 +13.92(+1.37%)
Sep 08, 2020 1022 1037 1004 1019 0 -14.14(-1.37%)
Sep 04, 2020 1064 1068 1012 1033 0 -19.13(-1.82%)
Sep 03, 2020 1085 1091 1044 1052 0 -34.27(-3.15%)
Sep 02, 2020 1066 1096 1052 1086 0 +22.29(+2.09%)
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.