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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1686 1691 1675 1680 0 -3.39(-0.20%)
May 30, 2023 1712 1714 1684 1684 0 -29.42(-1.72%)
May 29, 2023 1710 1714 1697 1713 0 +21.50(+1.27%)
May 26, 2023 1705 1721 1691 1691 0 -16.97(-0.99%)
May 25, 2023 1712 1725 1708 1708 0 +5.66(+0.33%)
May 24, 2023 1698 1708 1691 1703 0 +4.52(+0.27%)
May 23, 2023 1688 1718 1687 1698 0 -10.18(-0.60%)
May 19, 2023 1708 1708 1708 1708 0 +6.79(+0.40%)
May 18, 2023 1720 1722 1697 1702 0 -18.11(-1.05%)
May 17, 2023 1736 1736 1716 1720 0 -20.36(-1.17%)
May 16, 2023 1754 1754 1728 1740 0 -1.13(-0.06%)
May 15, 2023 1732 1742 1713 1741 0 +5.65(+0.33%)
May 12, 2023 1739 1751 1731 1736 0 -4.52(-0.26%)
May 11, 2023 1763 1763 1725 1740 0 -28.29(-1.60%)
May 10, 2023 1750 1768 1736 1768 0 +31.68(+1.82%)
May 09, 2023 1725 1737 1725 1737 0 +5.66(+0.33%)
May 08, 2023 1748 1748 1727 1731 0 +1.13(+0.07%)
May 05, 2023 1764 1764 1713 1730 0 +3.40(+0.20%)
May 04, 2023 1750 1750 1710 1727 0 -32.82(-1.87%)
May 03, 2023 1788 1788 1744 1759 0 -32.81(-1.83%)
May 02, 2023 1784 1797 1776 1792 0 +5.66(+0.32%)
May 01, 2023 1761 1797 1761 1787 0 +21.50(+1.22%)
Apr 28, 2023 1765 1788 1765 1765 0 +5.65(+0.32%)
Apr 27, 2023 1763 1768 1758 1759 0 -2.26(-0.13%)
Apr 26, 2023 1768 1773 1761 1762 0 -6.79(-0.38%)
Apr 25, 2023 1759 1768 1746 1768 0 +9.05(+0.51%)
Apr 24, 2023 1773 1773 1759 1759 0 -13.57(-0.77%)
Apr 21, 2023 1773 1773 1759 1773 0 +7.92(+0.45%)
Apr 20, 2023 1773 1773 1759 1765 0 -10.19(-0.57%)
Apr 19, 2023 1774 1775 1764 1775 0 +4.53(+0.26%)
Apr 18, 2023 1764 1771 1763 1771 0 +2.26(+0.13%)
Apr 17, 2023 1770 1772 1763 1768 0 +10.19(+0.58%)
Apr 14, 2023 1765 1771 1757 1758 0 -6.79(-0.38%)
Apr 13, 2023 1765 1771 1754 1765 0 +0.00(+0.00%)
Apr 12, 2023 1765 1771 1756 1765 0 +0.00(+0.00%)
Apr 11, 2023 1771 1772 1759 1765 0 -1.13(-0.06%)
Apr 10, 2023 1776 1777 1750 1766 0 -10.19(-0.57%)
Apr 06, 2023 1776 1776 1776 1776 0 +11.32(+0.64%)
Apr 05, 2023 1771 1771 1762 1765 0 -5.66(-0.32%)
Apr 04, 2023 1765 1771 1755 1771 0 +5.66(+0.32%)
Apr 03, 2023 1748 1788 1748 1765 0 -16.97(-0.95%)
Mar 31, 2023 1768 1789 1763 1782 0 +13.57(+0.77%)
Mar 30, 2023 1770 1771 1758 1768 0 +23.76(+1.36%)
Mar 29, 2023 1747 1759 1745 1745 0 +6.79(+0.39%)
Mar 28, 2023 1757 1757 1738 1738 0 -15.84(-0.90%)
Mar 27, 2023 1755 1771 1746 1754 0 +0.00(+0.00%)
Mar 24, 2023 1766 1770 1754 1754 0 -12.44(-0.70%)
Mar 23, 2023 1767 1782 1754 1766 0 +12.44(+0.71%)
Mar 22, 2023 1771 1771 1745 1754 0 +5.66(+0.32%)
Mar 21, 2023 1755 1782 1742 1748 0 -7.92(-0.45%)
Mar 20, 2023 1732 1756 1725 1756 0 +23.76(+1.37%)
Mar 17, 2023 1744 1744 1727 1732 0 +6.79(+0.39%)
Mar 16, 2023 1722 1757 1716 1725 0 +2.26(+0.13%)
Mar 15, 2023 1764 1764 1723 1723 0 -30.55(-1.74%)
Mar 14, 2023 1781 1781 1744 1754 0 +0.00(+0.00%)
Mar 13, 2023 1793 1793 1748 1754 0 -39.60(-2.21%)
Mar 10, 2023 1805 1805 1785 1793 0 -1.13(-0.06%)
Mar 09, 2023 1805 1810 1782 1794 0 +1.13(+0.06%)
Mar 08, 2023 1799 1810 1793 1793 0 -4.52(-0.25%)
Mar 07, 2023 1814 1827 1796 1798 0 +3.39(+0.19%)
Mar 06, 2023 1842 1842 1794 1794 0 -22.63(-1.25%)
Mar 03, 2023 1801 1833 1801 1817 0 +5.66(+0.31%)
Mar 02, 2023 1822 1836 1805 1811 0 -10.18(-0.56%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.