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 30, 2020 1019 1049 1016 1030 0 +12.35(+1.21%)
Sep 29, 2020 1025 1033 1001 1018 0 -8.91(-0.87%)
Sep 28, 2020 1027 1043 1019 1027 0 +13.43(+1.32%)
Sep 25, 2020 985.07 1025 984.19 1014 0 +25.73(+2.60%)
Sep 24, 2020 980.14 1001 969.84 987.89 0 +4.60(+0.47%)
Sep 23, 2020 1014 1030 980.17 983.29 0 -31.50(-3.10%)
Sep 22, 2020 1016 1029 999.37 1015 0 +1.23(+0.12%)
Sep 21, 2020 1011 1029 986.29 1014 0 -23.67(-2.28%)
Sep 18, 2020 1022 1062 996.11 1037 0 +25.19(+2.49%)
Sep 17, 2020 1018 1026 995.88 1012 0 -17.53(-1.70%)
Sep 16, 2020 1030 1052 1019 1030 0 +2.40(+0.23%)
Sep 15, 2020 1039 1051 1022 1027 0 -0.68(-0.07%)
Sep 14, 2020 1004 1035 1000 1028 0 +33.27(+3.35%)
Sep 11, 2020 1022 1022 984.04 994.58 0 -19.28(-1.90%)
Sep 10, 2020 1035 1043 1010 1014 0 -18.86(-1.83%)
Sep 09, 2020 1032 1046 1017 1033 0 +13.92(+1.37%)
Sep 08, 2020 1022 1037 1004 1019 0 -14.14(-1.37%)
Sep 04, 2020 1064 1068 1012 1033 0 -19.13(-1.82%)
Sep 03, 2020 1085 1091 1044 1052 0 -34.27(-3.15%)
Sep 02, 2020 1066 1096 1052 1086 0 +22.29(+2.09%)
Sep 01, 2020 1061 1075 1046 1064 0 +1.85(+0.17%)
Aug 31, 2020 1066 1078 1058 1062 0 -9.56(-0.89%)
Aug 28, 2020 1070 1073 1055 1072 0 +7.68(+0.72%)
Aug 27, 2020 1048 1077 1038 1064 0 +18.53(+1.77%)
Aug 26, 2020 1060 1069 1042 1046 0 -15.87(-1.50%)
Aug 25, 2020 1073 1076 1039 1061 0 -6.45(-0.60%)
Aug 24, 2020 1067 1092 1052 1068 0 +7.98(+0.75%)
Aug 21, 2020 1048 1064 1041 1060 0 +6.40(+0.61%)
Aug 20, 2020 1038 1065 1034 1053 0 +7.56(+0.72%)
Aug 19, 2020 1027 1054 1021 1046 0 +20.67(+2.02%)
Aug 18, 2020 1028 1037 1013 1025 0 -8.59(-0.83%)
Aug 17, 2020 1041 1047 1027 1034 0 -3.99(-0.38%)
Aug 14, 2020 1043 1049 1027 1038 0 -13.57(-1.29%)
Aug 13, 2020 1052 1062 1040 1051 0 -2.47(-0.23%)
Aug 12, 2020 1053 1071 1039 1054 0 +5.71(+0.54%)
Aug 11, 2020 1053 1089 1036 1048 0 -6.81(-0.65%)
Aug 10, 2020 1051 1085 1039 1055 0 -5.14(-0.48%)
Aug 07, 2020 1035 1077 1030 1060 0 +28.70(+2.78%)
Aug 06, 2020 964.17 1060 960.41 1031 0 +88.69(+9.41%)
Aug 05, 2020 925.20 955.29 906.54 942.74 0 +29.17(+3.19%)
Aug 04, 2020 921.62 929.94 903.98 913.57 0 -12.38(-1.34%)
Aug 03, 2020 913.74 934.13 893.12 925.95 0 +21.28(+2.35%)
Jul 31, 2020 921.17 929.93 885.06 904.67 0 -23.14(-2.49%)
Jul 30, 2020 910.39 936.91 902.03 927.82 0 +0.34(+0.04%)
Jul 29, 2020 904.84 933.79 903.39 927.48 0 +25.18(+2.79%)
Jul 28, 2020 902.31 924.35 894.75 902.30 0 -6.38(-0.70%)
Jul 27, 2020 889.62 922.58 882.64 908.69 0 +20.02(+2.25%)
Jul 24, 2020 890.59 901.54 877.20 888.67 0 -6.54(-0.73%)
Jul 23, 2020 904.15 918.72 886.17 895.20 0 -11.45(-1.26%)
Jul 22, 2020 893.49 924.75 890.26 906.65 0 +10.89(+1.22%)
Jul 21, 2020 884.26 904.13 873.38 895.76 0 +24.58(+2.82%)
Jul 20, 2020 896.34 900.50 863.28 871.18 0 -28.48(-3.17%)
Jul 17, 2020 878.32 908.69 874.19 899.66 0 +17.56(+1.99%)
Jul 16, 2020 886.91 896.68 869.36 882.10 0 -14.31(-1.60%)
Jul 15, 2020 857.05 903.73 851.39 896.41 0 +57.99(+6.92%)
Jul 14, 2020 836.48 847.90 819.95 838.42 0 +5.67(+0.68%)
Jul 13, 2020 852.70 872.94 830.57 832.75 0 -11.69(-1.38%)
Jul 10, 2020 817.37 848.30 811.51 844.44 0 +24.00(+2.93%)
Jul 09, 2020 840.63 842.74 802.38 820.44 0 -24.29(-2.88%)
Jul 08, 2020 842.95 856.29 824.08 844.72 0 -6.14(-0.72%)
Jul 07, 2020 882.69 893.93 847.90 850.86 0 -42.03(-4.71%)
Jul 06, 2020 906.17 915.22 880.97 892.89 0 +7.83(+0.88%)
Jul 03, 2020 900.21 912.02 872.55 885.06 0 +1.55(+0.18%)
Jul 02, 2020 899.21 910.47 871.70 883.51 0 -0.00(-0.00%)
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.