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 )

1,668.86 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 31, 2014 1863 1884 1844 1861 0 -27.13(-1.44%)
Jan 30, 2014 1854 1906 1849 1888 0 +46.63(+2.53%)
Jan 29, 2014 1861 1873 1824 1841 0 -33.95(-1.81%)
Jan 28, 2014 1871 1898 1860 1875 0 +3.58(+0.19%)
Jan 27, 2014 1890 1903 1856 1872 0 -19.91(-1.05%)
Jan 24, 2014 1923 1936 1869 1892 0 -41.95(-2.17%)
Jan 23, 2014 1929 1949 1913 1934 0 -2.10(-0.11%)
Jan 22, 2014 1931 1946 1915 1936 0 +7.59(+0.39%)
Jan 21, 2014 1957 1964 1914 1928 0 -12.72(-0.66%)
Jan 20, 2014 71.52 1943 1941 1941 0 -2.71(-0.14%)
Jan 17, 2014 1933 1960 1913 1943 0 +7.96(+0.41%)
Jan 16, 2014 1935 1954 1917 1936 0 -4.05(-0.21%)
Jan 15, 2014 1923 1953 1908 1940 0 +27.45(+1.44%)
Jan 14, 2014 1923 1935 1899 1912 0 -4.80(-0.25%)
Jan 13, 2014 1909 1937 1894 1917 0 +1.57(+0.08%)
Jan 10, 2014 1900 1942 1887 1915 0 +22.23(+1.17%)
Jan 09, 2014 1911 1920 1872 1893 0 -11.63(-0.61%)
Jan 08, 2014 1912 1930 1882 1905 0 -15.51(-0.81%)
Jan 07, 2014 1907 1935 1900 1920 0 +20.99(+1.11%)
Jan 06, 2014 1934 1941 1889 1899 0 -30.28(-1.57%)
Jan 03, 2014 1906 1947 1897 1930 0 +24.41(+1.28%)
Jan 02, 2014 1897 1924 1865 1905 0 +12.84(+0.68%)
Dec 31, 2013 1892 1892 1892 0 -2.65(-0.14%)
Dec 30, 2013 1879 1911 1866 1895 0 +12.96(+0.69%)
Dec 27, 2013 1896 1905 1870 1882 0 -9.46(-0.50%)
Dec 26, 2013 1832 1915 1878 1891 0 -12.27(-0.64%)
Dec 24, 2013 1904 1904 1904 0 +8.99(+0.47%)
Dec 23, 2013 1893 1911 1880 1895 0 +10.15(+0.54%)
Dec 20, 2013 1860 1890 1850 1885 0 +29.26(+1.58%)
Dec 19, 2013 1862 1878 1839 1855 0 -10.76(-0.58%)
Dec 18, 2013 1856 1880 1837 1866 0 +15.76(+0.85%)
Dec 17, 2013 1858 1870 1826 1850 0 -6.00(-0.32%)
Dec 16, 2013 1859 1880 1838 1856 0 +12.01(+0.65%)
Dec 13, 2013 1843 1869 1833 1844 0 +5.68(+0.31%)
Dec 12, 2013 1857 1866 1829 1839 0 -18.94(-1.02%)
Dec 11, 2013 1877 1905 1838 1858 0 -12.87(-0.69%)
Dec 10, 2013 1875 1898 1854 1870 0 -10.85(-0.58%)
Dec 09, 2013 1894 1903 1867 1881 0 -10.41(-0.55%)
Dec 06, 2013 1900 1920 1878 1892 0 +8.28(+0.44%)
Dec 05, 2013 1894 1907 1868 1883 0 -10.77(-0.57%)
Dec 04, 2013 1898 1913 1868 1894 0 -12.83(-0.67%)
Dec 03, 2013 1912 1933 1891 1907 0 -7.68(-0.40%)
Dec 02, 2013 1917 1941 1895 1915 0 +1.97(+0.10%)
Nov 29, 2013 1897 1932 1883 1913 0 +21.08(+1.11%)
Nov 28, 2013 1884 1905 1870 1892 0 +1.10(+0.06%)
Nov 27, 2013 1883 1903 1869 1891 0 +9.19(+0.49%)
Nov 26, 2013 1864 1891 1851 1881 0 +17.78(+0.95%)
Nov 25, 2013 1870 1887 1852 1864 0 -3.18(-0.17%)
Nov 22, 2013 1858 1883 1844 1867 0 +12.13(+0.65%)
Nov 21, 2013 1834 1863 1829 1855 0 +25.93(+1.42%)
Nov 20, 2013 1830 1859 1808 1829 0 +0.22(+0.01%)
Nov 19, 2013 1831 1851 1813 1828 0 -3.61(-0.20%)
Nov 18, 2013 1848 1862 1821 1832 0 -15.22(-0.82%)
Nov 15, 2013 1847 1857 1828 1847 0 +2.52(+0.14%)
Nov 14, 2013 1843 1856 1821 1845 0 +19.70(+1.08%)
Nov 12, 2013 1799 1835 1784 1825 0 +19.32(+1.07%)
Nov 11, 2013 1795 1823 1778 1806 0 +9.77(+0.54%)
Nov 08, 2013 1788 1833 1765 1796 0 +9.68(+0.54%)
Nov 07, 2013 1810 1838 1771 1786 0 +24.70(+1.40%)
Nov 06, 2013 1742 1777 1713 1762 0 +21.52(+1.24%)
Nov 05, 2013 1764 1778 1714 1740 0 -39.29(-2.21%)
Nov 04, 2013 1766 1790 1738 1779 0 +25.89(+1.48%)
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.