Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,672.26 +14.71 (+0.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Jan 29, 2010 1378 1410 1362 1392 0 +33.42(+2.46%)
Jan 28, 2010 1384 1389 1332 1359 0 -22.57(-1.63%)
Jan 27, 2010 1348 1393 1340 1382 0 +25.40(+1.87%)
Jan 26, 2010 1374 1387 1349 1356 0 -16.42(-1.20%)
Jan 25, 2010 1382 1397 1347 1373 0 +0.02(+0.00%)
Jan 22, 2010 1408 1432 1361 1373 0 -38.34(-2.72%)
Jan 21, 2010 1453 1469 1396 1411 0 -43.20(-2.97%)
Jan 20, 2010 1473 1480 1430 1454 0 -32.45(-2.18%)
Jan 19, 2010 1458 1496 1446 1487 0 +38.12(+2.63%)
Jan 18, 2010 161.68 1448 1448 1448 0 +0.00(+0.00%)
Jan 15, 2010 1466 1476 1425 1448 0 -14.96(-1.02%)
Jan 14, 2010 1456 1475 1442 1463 0 +2.93(+0.20%)
Jan 13, 2010 1446 1483 1428 1460 0 +21.37(+1.48%)
Jan 12, 2010 1458 1476 1428 1439 0 -16.18(-1.11%)
Jan 11, 2010 1463 1472 1436 1455 0 -6.47(-0.44%)
Jan 08, 2010 1461 1476 1443 1462 0 -5.14(-0.35%)
Jan 07, 2010 1447 1477 1430 1467 0 +12.96(+0.89%)
Jan 06, 2010 1450 1477 1433 1454 0 +2.54(+0.18%)
Jan 05, 2010 1444 1477 1430 1451 0 +3.81(+0.26%)
Jan 04, 2010 1436 1463 1428 1448 0 +21.39(+1.50%)
Dec 31, 2009 1426 1426 1426 0 -28.43(-1.95%)
Dec 30, 2009 1289 1466 1432 1455 0 -3.04(-0.21%)
Dec 29, 2009 1306 1484 1445 1458 0 -9.33(-0.64%)
Dec 28, 2009 1451 1475 1440 1467 0 +18.28(+1.26%)
Dec 24, 2009 1276 1461 1426 1449 0 +7.75(+0.54%)
Dec 23, 2009 1434 1452 1418 1441 0 +16.48(+1.16%)
Dec 22, 2009 1407 1436 1398 1424 0 +15.57(+1.11%)
Dec 21, 2009 1404 1439 1394 1409 0 +6.56(+0.47%)
Dec 18, 2009 1403 1425 1379 1402 0 -8.04(-0.57%)
Dec 17, 2009 1422 1433 1401 1410 0 -21.00(-1.47%)
Dec 16, 2009 1260 1445 1411 1431 0 +11.51(+0.81%)
Dec 15, 2009 1381 1430 1377 1420 0 +26.38(+1.89%)
Dec 14, 2009 1388 1402 1381 1393 0 +24.74(+1.81%)
Dec 11, 2009 1365 1381 1345 1369 0 +15.45(+1.14%)
Dec 10, 2009 1335 1369 1314 1353 0 +28.19(+2.13%)
Dec 09, 2009 1336 1350 1311 1325 0 -7.58(-0.57%)
Dec 08, 2009 1329 1352 1312 1333 0 -5.67(-0.42%)
Dec 07, 2009 1341 1364 1320 1338 0 -4.43(-0.33%)
Dec 04, 2009 1319 1373 1308 1343 0 +43.13(+3.32%)
Dec 03, 2009 1169 1336 1292 1300 0 +4.30(+0.33%)
Dec 02, 2009 1120 1308 1268 1295 0 +23.47(+1.85%)
Dec 01, 2009 1116 1293 1250 1272 0 +9.97(+0.79%)
Nov 30, 2009 1276 1291 1239 1262 0 -12.33(-0.97%)
Nov 27, 2009 1277 1297 1267 1274 0 -39.12(-2.98%)
Nov 26, 2009 1317 1329 1302 1313 0 -4.92(-0.37%)
Nov 25, 2009 1161 1333 1306 1318 0 -1.82(-0.14%)
Nov 24, 2009 1155 1337 1301 1320 0 -0.58(-0.04%)
Nov 23, 2009 1314 1345 1305 1321 0 +16.14(+1.24%)
Nov 20, 2009 1292 1318 1278 1305 0 +6.05(+0.47%)
Nov 19, 2009 1133 1317 1275 1298 0 -7.37(-0.56%)
Nov 18, 2009 1318 1331 1289 1306 0 -16.28(-1.23%)
Nov 17, 2009 1320 1341 1305 1322 0 -0.24(-0.02%)
Nov 16, 2009 1315 1339 1300 1322 0 +13.44(+1.03%)
Nov 13, 2009 1292 1323 1282 1309 0 +24.96(+1.94%)
Nov 12, 2009 1335 1353 1269 1284 0 -59.16(-4.40%)
Nov 11, 2009 1330 1356 1306 1343 0 +22.30(+1.69%)
Nov 10, 2009 1327 1362 1290 1321 0 -30.87(-2.28%)
Nov 09, 2009 1380 1403 1323 1352 0 -42.63(-3.06%)
Nov 06, 2009 1381 1419 1370 1394 0 -11.22(-0.80%)
Nov 05, 2009 1390 1423 1374 1406 0 +34.31(+2.50%)
Nov 04, 2009 1422 1442 1361 1371 0 -38.37(-2.72%)
Nov 03, 2009 1373 1440 1343 1410 0 +30.43(+2.21%)
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.