Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,676.78 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 2195 2236 2189 2217 0 +35.47(+1.63%)
Mar 28, 2014 2167 2210 2159 2182 0 +19.17(+0.89%)
Mar 27, 2014 2177 2196 2140 2163 0 -15.73(-0.72%)
Mar 26, 2014 2199 2234 2171 2178 0 -10.86(-0.50%)
Mar 25, 2014 2188 2208 2165 2189 0 +11.63(+0.53%)
Mar 24, 2014 2204 2220 2152 2178 0 -26.30(-1.19%)
Mar 21, 2014 2214 2255 2190 2204 0 -3.36(-0.15%)
Mar 20, 2014 2211 2231 2190 2207 0 -9.57(-0.43%)
Mar 19, 2014 2204 2233 2194 2217 0 +12.86(+0.58%)
Mar 18, 2014 2173 2218 2169 2204 0 +41.57(+1.92%)
Mar 17, 2014 2158 2182 2148 2162 0 +13.57(+0.63%)
Mar 14, 2014 2145 2168 2135 2149 0 -1.90(-0.09%)
Mar 13, 2014 2167 2179 2137 2151 0 -9.67(-0.45%)
Mar 12, 2014 2150 2170 2136 2160 0 +1.61(+0.07%)
Mar 11, 2014 2177 2189 2142 2159 0 -8.44(-0.39%)
Mar 10, 2014 2181 2193 2144 2167 0 -24.45(-1.12%)
Mar 07, 2014 2200 2219 2175 2192 0 +1.21(+0.06%)
Mar 06, 2014 2212 2225 2182 2190 0 -16.98(-0.77%)
Mar 05, 2014 2212 2227 2189 2207 0 -3.64(-0.16%)
Mar 04, 2014 2198 2247 2186 2211 0 +32.85(+1.51%)
Mar 03, 2014 2152 2192 2142 2178 0 +10.88(+0.50%)
Feb 28, 2014 2145 2190 2125 2167 0 +26.23(+1.23%)
Feb 27, 2014 2149 2177 2087 2141 0 -9.18(-0.43%)
Feb 26, 2014 2079 2163 2069 2150 0 +74.84(+3.61%)
Feb 25, 2014 2065 2092 2046 2075 0 +9.25(+0.45%)
Feb 24, 2014 2032 2083 2022 2066 0 +42.99(+2.12%)
Feb 21, 2014 2058 2111 2010 2023 0 +95.81(+4.97%)
Feb 20, 2014 1915 1940 1897 1927 0 +13.96(+0.73%)
Feb 19, 2014 1914 1945 1900 1913 0 -5.26(-0.27%)
Feb 18, 2014 1907 1934 1894 1919 0 +14.47(+0.76%)
Feb 14, 2014 1904 1904 1904 0 -2.36(-0.12%)
Feb 13, 2014 1880 1925 1873 1907 0 +16.88(+0.89%)
Feb 12, 2014 1891 1909 1873 1890 0 +1.18(+0.06%)
Feb 11, 2014 1869 1901 1852 1888 0 +19.29(+1.03%)
Feb 10, 2014 1857 1890 1835 1869 0 +13.02(+0.70%)
Feb 07, 2014 1859 1881 1845 1856 0 +4.94(+0.27%)
Feb 06, 2014 1832 1886 1824 1851 0 +55.44(+3.09%)
Feb 05, 2014 1795 1812 1759 1796 0 -6.38(-0.35%)
Feb 04, 2014 1803 1817 1772 1802 0 +7.53(+0.42%)
Feb 03, 2014 1859 1868 1786 1795 0 -66.18(-3.56%)
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%)
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.