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 )

1,647.36 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, May 9, 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, 2018 987.53 992.53 967.79 975.24 0 -9.99(-1.01%)
Apr 27, 2018 952.90 992.62 949.04 985.23 0 +37.67(+3.98%)
Apr 26, 2018 951.56 959.65 939.44 947.56 0 -5.68(-0.60%)
Apr 25, 2018 956.72 963.18 946.60 953.23 0 -3.70(-0.39%)
Apr 24, 2018 960.07 972.50 950.29 956.94 0 +0.44(+0.05%)
Apr 23, 2018 960.29 966.58 948.67 956.50 0 -5.17(-0.54%)
Apr 20, 2018 963.29 971.04 954.81 961.67 0 -6.19(-0.64%)
Apr 19, 2018 965.89 974.16 959.90 967.86 0 +1.64(+0.17%)
Apr 18, 2018 962.21 977.61 958.17 966.22 0 +6.34(+0.66%)
Apr 17, 2018 957.17 966.55 949.16 959.88 0 +6.02(+0.63%)
Apr 16, 2018 947.34 961.76 935.57 953.86 0 +11.53(+1.22%)
Apr 13, 2018 939.08 948.84 924.01 942.33 0 +4.62(+0.49%)
Apr 12, 2018 944.36 952.89 930.90 937.72 0 -4.99(-0.53%)
Apr 11, 2018 926.95 949.60 925.16 942.71 0 +13.75(+1.48%)
Apr 10, 2018 940.95 953.43 923.54 928.96 0 -5.39(-0.58%)
Apr 09, 2018 940.87 956.35 930.25 934.35 0 -1.94(-0.21%)
Apr 06, 2018 940.41 952.41 925.40 936.29 0 -6.84(-0.73%)
Apr 05, 2018 936.90 950.68 925.93 943.14 0 +8.48(+0.91%)
Apr 04, 2018 915.51 939.17 915.04 934.66 0 +12.16(+1.32%)
Apr 03, 2018 920.43 931.75 909.80 922.50 0 +5.24(+0.57%)
Apr 02, 2018 933.68 941.04 911.26 917.27 0 -15.52(-1.66%)
Mar 29, 2018 932.79 932.79 932.79 932.79 0 -10.89(-1.15%)
Mar 28, 2018 936.02 957.98 929.06 943.68 0 +5.83(+0.62%)
Mar 27, 2018 952.68 964.14 933.25 937.85 0 -11.36(-1.20%)
Mar 26, 2018 957.98 962.72 929.21 949.22 0 +0.88(+0.09%)
Mar 23, 2018 962.79 976.92 946.09 948.33 0 -13.09(-1.36%)
Mar 22, 2018 959.57 983.36 955.44 961.42 0 -5.18(-0.54%)
Mar 21, 2018 973.46 979.67 963.32 966.60 0 -6.80(-0.70%)
Mar 20, 2018 981.87 988.45 962.84 973.39 0 -10.16(-1.03%)
Mar 19, 2018 979.02 992.52 963.97 983.56 0 +3.03(+0.31%)
Mar 16, 2018 986.61 998.37 969.00 980.52 0 -6.93(-0.70%)
Mar 15, 2018 989.31 999.30 974.75 987.45 0 -0.49(-0.05%)
Mar 14, 2018 982.23 997.61 974.20 987.94 0 +7.15(+0.73%)
Mar 13, 2018 994.32 1001 975.47 980.79 0 -14.81(-1.49%)
Mar 12, 2018 1003 1015 987.48 995.60 0 -7.12(-0.71%)
Mar 09, 2018 1004 1016 979.70 1003 0 +9.83(+0.99%)
Mar 08, 2018 995.13 1005 981.51 992.89 0 -0.35(-0.04%)
Mar 07, 2018 993.24 1004 992.04 993.24 0 +15.62(+1.60%)
Mar 06, 2018 975.01 984.96 960.50 977.62 0 +3.46(+0.35%)
Mar 05, 2018 960.27 984.30 955.14 974.16 0 +8.77(+0.91%)
Mar 02, 2018 930.77 973.28 928.93 965.39 0 +31.33(+3.35%)
Mar 01, 2018 947.33 955.50 920.48 934.06 0 -4.15(-0.44%)
Feb 28, 2018 971.84 981.55 930.72 938.21 0 -25.06(-2.60%)
Feb 27, 2018 960.47 980.68 944.52 963.28 0 -4.38(-0.45%)
Feb 26, 2018 956.12 981.42 936.69 967.65 0 +12.97(+1.36%)
Feb 23, 2018 963.20 976.42 935.59 954.68 0 -6.54(-0.68%)
Feb 22, 2018 991.76 1006 934.64 961.22 0 -62.66(-6.12%)
Feb 21, 2018 1014 1039 1007 1024 0 +12.04(+1.19%)
Feb 20, 2018 1031 1039 1003 1012 0 -23.19(-2.24%)
Feb 16, 2018 1035 1035 1035 1035 0 +8.42(+0.82%)
Feb 15, 2018 1029 1037 1015 1027 0 +5.99(+0.59%)
Feb 14, 2018 1025 1039 1017 1021 0 -9.82(-0.95%)
Feb 13, 2018 1025 1044 1010 1030 0 +2.30(+0.22%)
Feb 12, 2018 1027 1040 1010 1028 0 +3.87(+0.38%)
Feb 09, 2018 1030 1046 991.40 1024 0 +7.56(+0.74%)
Feb 08, 2018 1038 1053 1005 1017 0 -22.43(-2.16%)
Feb 07, 2018 999.01 1050 992.81 1039 0 +40.20(+4.02%)
Feb 06, 2018 971.75 1011 962.91 998.94 0 +4.87(+0.49%)
Feb 05, 2018 1002 1011 982.92 994.07 0 -13.53(-1.34%)
Feb 02, 2018 1020 1026 999.21 1008 0 -18.02(-1.76%)
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.