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 )

1,612.29 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Oct 30, 2015 1662 1683 1641 1661 0 -3.32(-0.20%)
Oct 29, 2015 1653 1683 1646 1664 0 +9.86(+0.60%)
Oct 28, 2015 1641 1685 1618 1654 0 +19.30(+1.18%)
Oct 27, 2015 1641 1660 1614 1635 0 -11.54(-0.70%)
Oct 26, 2015 1661 1672 1612 1646 0 -17.57(-1.06%)
Oct 23, 2015 1676 1706 1644 1664 0 +8.05(+0.49%)
Oct 22, 2015 1699 1709 1616 1656 0 -39.98(-2.36%)
Oct 21, 2015 1728 1734 1668 1696 0 -27.44(-1.59%)
Oct 20, 2015 1747 1763 1712 1723 0 -23.70(-1.36%)
Oct 19, 2015 1760 1777 1732 1747 0 -18.93(-1.07%)
Oct 16, 2015 1767 1795 1749 1766 0 +3.00(+0.17%)
Oct 15, 2015 1728 1771 1715 1763 0 +30.90(+1.78%)
Oct 14, 2015 1725 1758 1707 1732 0 +9.52(+0.55%)
Oct 13, 2015 1735 1765 1706 1722 0 -19.52(-1.12%)
Oct 12, 2015 1724 1757 1714 1742 0 +16.04(+0.93%)
Oct 09, 2015 1729 1760 1695 1726 0 +0.43(+0.02%)
Oct 08, 2015 1740 1746 1685 1725 0 -27.80(-1.59%)
Oct 07, 2015 1762 1782 1720 1753 0 -1.16(-0.07%)
Oct 06, 2015 1802 1816 1734 1754 0 -51.34(-2.84%)
Oct 05, 2015 1778 1822 1759 1806 0 +45.79(+2.60%)
Oct 02, 2015 1696 1766 1660 1760 0 +41.82(+2.43%)
Oct 01, 2015 1749 1759 1682 1718 0 -8.04(-0.47%)
Sep 30, 2015 1704 1744 1689 1726 0 +38.72(+2.29%)
Sep 29, 2015 1708 1723 1676 1687 0 -19.37(-1.13%)
Sep 28, 2015 1841 1848 1687 1707 0 -141.64(-7.66%)
Sep 25, 2015 1895 1907 1836 1848 0 -33.94(-1.80%)
Sep 24, 2015 1908 1916 1867 1882 0 -33.14(-1.73%)
Sep 23, 2015 1926 1947 1905 1916 0 -12.90(-0.67%)
Sep 22, 2015 1934 1948 1907 1928 0 -23.11(-1.18%)
Sep 21, 2015 1985 1996 1943 1952 0 -20.54(-1.04%)
Sep 18, 2015 1975 2006 1963 1972 0 -27.09(-1.36%)
Sep 17, 2015 1982 2016 1964 1999 0 +17.09(+0.86%)
Sep 16, 2015 1980 1996 1966 1982 0 +2.43(+0.12%)
Sep 15, 2015 1972 1994 1954 1980 0 +13.69(+0.70%)
Sep 14, 2015 1965 1978 1945 1966 0 +3.95(+0.20%)
Sep 11, 2015 1955 1975 1934 1962 0 -1.53(-0.08%)
Sep 10, 2015 1963 1985 1936 1964 0 -0.30(-0.02%)
Sep 09, 2015 1988 1998 1957 1964 0 -12.56(-0.64%)
Sep 08, 2015 1964 1984 1941 1976 0 +40.58(+2.10%)
Sep 04, 2015 1936 1936 1936 1936 0 -18.75(-0.96%)
Sep 03, 2015 1964 1992 1945 1955 0 +1.84(+0.09%)
Sep 02, 2015 1947 1960 1909 1953 0 +24.46(+1.27%)
Sep 01, 2015 1942 1959 1914 1928 0 -45.05(-2.28%)
Aug 31, 2015 1990 2008 1962 1973 0 -23.14(-1.16%)
Aug 28, 2015 1988 2002 1973 1996 0 +2.14(+0.11%)
Aug 27, 2015 1981 2018 1958 1994 0 +27.83(+1.42%)
Aug 26, 2015 1986 1996 1920 1966 0 +14.27(+0.73%)
Aug 25, 2015 2016 2021 1942 1952 0 -15.71(-0.80%)
Aug 24, 2015 1963 2038 1918 1968 0 -79.31(-3.87%)
Aug 21, 2015 2028 2086 2018 2047 0 -8.83(-0.43%)
Aug 20, 2015 2074 2089 2050 2056 0 -33.76(-1.62%)
Aug 19, 2015 2095 2114 2075 2090 0 -16.40(-0.78%)
Aug 18, 2015 2115 2134 2099 2106 0 -14.99(-0.71%)
Aug 17, 2015 2093 2130 2079 2121 0 +17.90(+0.85%)
Aug 14, 2015 2060 2107 2054 2103 0 +39.28(+1.90%)
Aug 13, 2015 2066 2088 2050 2064 0 -8.61(-0.42%)
Aug 12, 2015 2053 2080 2018 2073 0 +2.83(+0.14%)
Aug 11, 2015 2077 2096 2051 2070 0 -22.78(-1.09%)
Aug 10, 2015 2107 2136 2077 2093 0 -1.74(-0.08%)
Aug 07, 2015 2125 2141 2061 2094 0 -37.72(-1.77%)
Aug 06, 2015 2160 2183 2084 2132 0 -8.37(-0.39%)
Aug 05, 2015 2154 2195 2121 2140 0 -8.41(-0.39%)
Aug 04, 2015 2162 2190 2112 2149 0 -77.00(-3.46%)
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.