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 )

1,665.47 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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%)
Nov 02, 2009 1365 1412 1339 1379 0 +26.89(+1.99%)
Oct 30, 2009 1396 1406 1314 1352 0 -52.82(-3.76%)
Oct 29, 2009 1378 1430 1365 1405 0 +42.51(+3.12%)
Oct 28, 2009 1426 1434 1349 1363 0 -69.59(-4.86%)
Oct 27, 2009 1423 1451 1399 1432 0 +10.68(+0.75%)
Oct 26, 2009 1450 1479 1407 1422 0 -22.13(-1.53%)
Oct 23, 2009 1449 1463 1431 1444 0 -31.36(-2.13%)
Oct 22, 2009 1468 1487 1438 1475 0 +4.35(+0.30%)
Oct 21, 2009 1494 1532 1462 1471 0 -35.66(-2.37%)
Oct 20, 2009 1507 1521 1498 1506 0 -10.96(-0.72%)
Oct 19, 2009 1508 1535 1487 1517 0 +14.13(+0.94%)
Oct 16, 2009 1499 1522 1471 1503 0 -10.05(-0.66%)
Oct 15, 2009 1359 1538 1488 1513 0 -14.39(-0.94%)
Oct 14, 2009 1348 1538 1487 1528 0 +35.98(+2.41%)
Oct 13, 2009 1484 1508 1449 1492 0 +7.67(+0.52%)
Oct 12, 2009 1495 1515 1478 1484 0 -12.16(-0.81%)
Oct 09, 2009 1460 1513 1453 1496 0 +40.86(+2.81%)
Oct 08, 2009 1445 1469 1433 1455 0 +20.96(+1.46%)
Oct 07, 2009 1419 1444 1396 1434 0 +3.54(+0.25%)
Oct 06, 2009 1413 1447 1394 1431 0 +29.78(+2.13%)
Oct 05, 2009 1365 1420 1347 1401 0 +39.39(+2.89%)
Oct 02, 2009 1360 1383 1334 1362 0 -11.36(-0.83%)
Oct 01, 2009 1403 1410 1360 1373 0 -42.47(-3.00%)
Sep 30, 2009 1451 1457 1391 1415 0 -38.38(-2.64%)
Sep 29, 2009 1462 1482 1438 1454 0 +4.66(+0.32%)
Sep 28, 2009 1407 1468 1397 1449 0 +40.47(+2.87%)
Sep 25, 2009 1424 1447 1386 1409 0 -20.53(-1.44%)
Sep 24, 2009 1467 1477 1400 1429 0 -36.91(-2.52%)
Sep 23, 2009 1488 1503 1456 1466 0 -18.49(-1.25%)
Sep 22, 2009 1463 1497 1436 1485 0 +30.61(+2.11%)
Sep 21, 2009 1285 1472 1423 1454 0 -12.58(-0.86%)
Sep 18, 2009 1464 1490 1437 1467 0 +6.84(+0.47%)
Sep 17, 2009 1428 1498 1408 1460 0 +55.75(+3.97%)
Sep 16, 2009 1208 1446 1368 1404 0 +28.52(+2.07%)
Sep 15, 2009 1214 1397 1358 1375 0 -6.15(-0.45%)
Sep 14, 2009 1345 1391 1336 1382 0 +30.04(+2.22%)
Sep 11, 2009 1347 1379 1332 1352 0 +2.96(+0.22%)
Sep 10, 2009 1318 1358 1302 1349 0 +24.27(+1.83%)
Sep 09, 2009 1288 1337 1270 1324 0 +33.24(+2.57%)
Sep 08, 2009 1294 1306 1266 1291 0 +2.50(+0.19%)
Sep 04, 2009 1289 1289 1289 0 +26.13(+2.07%)
Sep 03, 2009 1248 1270 1232 1262 0 +15.92(+1.28%)
Sep 02, 2009 1243 1271 1233 1247 0 -3.72(-0.30%)
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.