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 -10.18 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 28, 2018 1154 1184 1149 1179 0 +25.07(+2.17%)
Sep 27, 2018 1155 1171 1145 1154 0 -1.83(-0.16%)
Sep 26, 2018 1164 1170 1144 1156 0 -6.70(-0.58%)
Sep 25, 2018 1148 1169 1140 1162 0 +12.77(+1.11%)
Sep 24, 2018 1146 1163 1124 1150 0 -0.57(-0.05%)
Sep 21, 2018 1140 1165 1133 1150 0 +11.86(+1.04%)
Sep 20, 2018 1136 1153 1125 1138 0 +6.29(+0.56%)
Sep 19, 2018 1153 1158 1125 1132 0 -19.19(-1.67%)
Sep 18, 2018 1155 1176 1143 1151 0 -3.44(-0.30%)
Sep 17, 2018 1143 1162 1133 1155 0 +10.78(+0.94%)
Sep 14, 2018 1162 1170 1133 1144 0 -15.93(-1.37%)
Sep 13, 2018 1153 1169 1142 1160 0 +11.42(+0.99%)
Sep 12, 2018 1140 1160 1130 1148 0 +7.86(+0.69%)
Sep 11, 2018 1133 1149 1119 1141 0 +4.35(+0.38%)
Sep 10, 2018 1176 1183 1132 1136 0 -39.21(-3.34%)
Sep 07, 2018 1179 1198 1160 1175 0 -2.46(-0.21%)
Sep 06, 2018 1181 1192 1171 1178 0 +0.29(+0.02%)
Sep 05, 2018 1180 1193 1165 1178 0 -4.45(-0.38%)
Sep 04, 2018 1200 1204 1173 1182 0 -20.05(-1.67%)
Aug 31, 2018 1202 1202 1202 1202 0 +17.90(+1.51%)
Aug 30, 2018 1189 1201 1174 1184 0 -5.65(-0.47%)
Aug 29, 2018 1174 1200 1171 1190 0 +13.87(+1.18%)
Aug 28, 2018 1166 1185 1158 1176 0 +9.21(+0.79%)
Aug 27, 2018 1161 1181 1146 1167 0 +10.96(+0.95%)
Aug 24, 2018 1155 1177 1134 1156 0 +6.58(+0.57%)
Aug 23, 2018 1139 1155 1127 1149 0 +9.46(+0.83%)
Aug 22, 2018 1119 1144 1108 1140 0 +20.90(+1.87%)
Aug 21, 2018 1106 1126 1098 1119 0 +15.22(+1.38%)
Aug 20, 2018 1102 1109 1090 1104 0 +5.81(+0.53%)
Aug 17, 2018 1094 1109 1087 1098 0 -1.85(-0.17%)
Aug 16, 2018 1089 1107 1081 1100 0 +21.64(+2.01%)
Aug 15, 2018 1083 1094 1069 1078 0 -5.90(-0.54%)
Aug 14, 2018 1063 1096 1057 1084 0 +24.19(+2.28%)
Aug 13, 2018 1064 1077 1048 1060 0 -6.83(-0.64%)
Aug 10, 2018 1078 1093 1054 1067 0 -14.79(-1.37%)
Aug 09, 2018 1088 1100 1075 1081 0 -6.52(-0.60%)
Aug 08, 2018 1081 1103 1064 1088 0 +4.30(+0.40%)
Aug 07, 2018 1100 1126 1070 1084 0 -7.43(-0.68%)
Aug 06, 2018 1081 1116 1076 1091 0 +8.37(+0.77%)
Aug 03, 2018 1097 1134 1073 1083 0 -24.18(-2.18%)
Aug 02, 2018 1104 1124 1080 1107 0 -1.27(-0.11%)
Aug 01, 2018 1140 1153 1096 1108 0 -47.50(-4.11%)
Jul 31, 2018 1135 1165 1122 1156 0 +19.62(+1.73%)
Jul 30, 2018 1148 1161 1125 1136 0 -14.91(-1.30%)
Jul 27, 2018 1165 1168 1138 1151 0 -14.60(-1.25%)
Jul 26, 2018 1148 1173 1141 1166 0 +16.16(+1.41%)
Jul 25, 2018 1151 1166 1144 1149 0 +0.94(+0.08%)
Jul 24, 2018 1175 1177 1138 1148 0 -24.83(-2.12%)
Jul 23, 2018 1160 1179 1155 1173 0 +14.27(+1.23%)
Jul 20, 2018 1166 1171 1152 1159 0 -5.53(-0.47%)
Jul 19, 2018 1158 1179 1141 1165 0 +7.32(+0.63%)
Jul 18, 2018 1164 1165 1146 1157 0 -4.76(-0.41%)
Jul 17, 2018 1159 1180 1154 1162 0 +4.90(+0.42%)
Jul 16, 2018 1166 1174 1149 1157 0 -8.30(-0.71%)
Jul 13, 2018 1191 1196 1157 1165 0 -27.01(-2.27%)
Jul 12, 2018 1195 1202 1175 1192 0 +4.55(+0.38%)
Jul 11, 2018 1190 1205 1171 1188 0 -11.91(-0.99%)
Jul 10, 2018 1186 1210 1180 1200 0 +19.31(+1.64%)
Jul 09, 2018 1188 1195 1165 1180 0 -6.01(-0.51%)
Jul 06, 2018 1185 1203 1179 1186 0 +2.02(+0.17%)
Jul 05, 2018 1171 1186 1160 1184 0 +15.24(+1.30%)
Jul 04, 2018 1169 1170 1169 1169 0 -0.79(-0.07%)
Jul 03, 2018 1157 1178 1151 1170 0 +16.71(+1.45%)
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.