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 )

1,604.37 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
May 31, 2010 1496 1532 1485 1497 0 +1.03(+0.07%)
May 28, 2010 1495 1531 1485 1496 0 -27.38(-1.80%)
May 27, 2010 1496 1529 1482 1523 0 +52.72(+3.58%)
May 26, 2010 1461 1503 1449 1471 0 +29.10(+2.02%)
May 25, 2010 1427 1456 1403 1442 0 -13.77(-0.95%)
May 24, 2010 1448 1478 1435 1455 0 +52.85(+3.77%)
May 21, 2010 1381 1429 1358 1403 0 -3.17(-0.23%)
May 20, 2010 1416 1438 1400 1406 0 -71.80(-4.86%)
May 19, 2010 1486 1510 1453 1477 0 -13.01(-0.87%)
May 18, 2010 1530 1539 1478 1490 0 -16.33(-1.08%)
May 17, 2010 1516 1541 1474 1507 0 +2.22(+0.15%)
May 14, 2010 1506 1527 1484 1505 0 -19.68(-1.29%)
May 13, 2010 1532 1557 1506 1524 0 +3.22(+0.21%)
May 12, 2010 1520 1553 1493 1521 0 -14.77(-0.96%)
May 11, 2010 1538 1557 1516 1536 0 -12.68(-0.82%)
May 10, 2010 1535 1554 1522 1549 0 +74.24(+5.04%)
May 07, 2010 1512 1532 1439 1474 0 -38.84(-2.57%)
May 06, 2010 1540 1588 1453 1513 0 -30.14(-1.95%)
May 05, 2010 1572 1592 1529 1543 0 -32.74(-2.08%)
May 04, 2010 1590 1606 1543 1576 0 -36.08(-2.24%)
May 03, 2010 1589 1630 1569 1612 0 +24.43(+1.54%)
Apr 30, 2010 1624 1638 1580 1588 0 -34.50(-2.13%)
Apr 29, 2010 1579 1635 1567 1622 0 +61.38(+3.93%)
Apr 28, 2010 1571 1581 1546 1561 0 -2.36(-0.15%)
Apr 27, 2010 1576 1602 1546 1563 0 -24.03(-1.51%)
Apr 26, 2010 1583 1604 1570 1587 0 +4.45(+0.28%)
Apr 23, 2010 1547 1590 1530 1583 0 +34.69(+2.24%)
Apr 22, 2010 1545 1558 1520 1548 0 -10.23(-0.66%)
Apr 21, 2010 1571 1585 1546 1558 0 -14.31(-0.91%)
Apr 20, 2010 1542 1578 1525 1573 0 +35.54(+2.31%)
Apr 19, 2010 1533 1565 1519 1537 0 -3.74(-0.24%)
Apr 16, 2010 1555 1575 1523 1541 0 -17.85(-1.15%)
Apr 15, 2010 1555 1568 1539 1559 0 -0.52(-0.03%)
Apr 14, 2010 1553 1570 1534 1559 0 +6.03(+0.39%)
Apr 13, 2010 1555 1567 1527 1553 0 -2.03(-0.13%)
Apr 12, 2010 1556 1576 1542 1555 0 +0.34(+0.02%)
Apr 09, 2010 1557 1576 1540 1555 0 -1.32(-0.08%)
Apr 08, 2010 1559 1570 1530 1556 0 -9.86(-0.63%)
Apr 07, 2010 1583 1591 1548 1566 0 -20.12(-1.27%)
Apr 06, 2010 1561 1594 1548 1586 0 +17.68(+1.13%)
Apr 05, 2010 1562 1579 1545 1568 0 +19.28(+1.24%)
Apr 01, 2010 1549 1549 1549 0 +15.08(+0.98%)
Mar 31, 2010 1543 1563 1525 1534 0 -19.42(-1.25%)
Mar 30, 2010 1570 1580 1539 1553 0 -16.87(-1.07%)
Mar 29, 2010 1580 1589 1544 1570 0 -12.59(-0.80%)
Mar 26, 2010 1582 1604 1565 1583 0 +6.94(+0.44%)
Mar 25, 2010 1578 1609 1555 1576 0 +9.77(+0.62%)
Mar 24, 2010 1566 1590 1550 1566 0 -4.56(-0.29%)
Mar 23, 2010 1562 1585 1538 1571 0 +13.52(+0.87%)
Mar 22, 2010 1525 1566 1511 1557 0 +21.39(+1.39%)
Mar 19, 2010 1553 1569 1520 1536 0 -12.60(-0.81%)
Mar 18, 2010 1529 1563 1516 1548 0 +16.84(+1.10%)
Mar 17, 2010 1521 1547 1511 1532 0 +15.60(+1.03%)
Mar 16, 2010 1499 1535 1467 1516 0 +15.64(+1.04%)
Mar 15, 2010 1489 1507 1483 1500 0 +3.11(+0.21%)
Mar 12, 2010 1502 1513 1472 1497 0 -3.71(-0.25%)
Mar 11, 2010 1484 1511 1473 1501 0 +9.27(+0.62%)
Mar 10, 2010 1486 1509 1472 1492 0 +6.66(+0.45%)
Mar 09, 2010 1484 1506 1476 1485 0 -3.60(-0.24%)
Mar 08, 2010 1500 1512 1478 1489 0 -6.19(-0.41%)
Mar 05, 2010 1482 1508 1464 1495 0 +25.22(+1.72%)
Mar 04, 2010 1461 1493 1451 1470 0 +3.20(+0.22%)
Mar 03, 2010 1468 1490 1452 1466 0 -1.36(-0.09%)
Mar 02, 2010 1453 1485 1439 1468 0 +23.00(+1.59%)
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.