Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,676.78 +4.53 (+0.27%)
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, 2015 2419 2451 2402 2429 0 +4.89(+0.20%)
Mar 30, 2015 2443 2455 2410 2424 0 -7.63(-0.31%)
Mar 27, 2015 2400 2451 2389 2432 0 +40.64(+1.70%)
Mar 26, 2015 2396 2415 2365 2391 0 -7.91(-0.33%)
Mar 25, 2015 2444 2468 2394 2399 0 -45.89(-1.88%)
Mar 24, 2015 2445 2465 2428 2445 0 -0.57(-0.02%)
Mar 23, 2015 2436 2464 2418 2445 0 +17.78(+0.73%)
Mar 20, 2015 2457 2471 2410 2428 0 -3.71(-0.15%)
Mar 19, 2015 2400 2448 2393 2431 0 +23.60(+0.98%)
Mar 18, 2015 2381 2422 2366 2408 0 +22.49(+0.94%)
Mar 17, 2015 2373 2410 2343 2385 0 +1.12(+0.05%)
Mar 16, 2015 2373 2405 2360 2384 0 +23.65(+1.00%)
Mar 13, 2015 2384 2400 2340 2360 0 -27.13(-1.14%)
Mar 12, 2015 2356 2407 2343 2388 0 +48.78(+2.09%)
Mar 11, 2015 2319 2360 2301 2339 0 +28.30(+1.22%)
Mar 10, 2015 2300 2328 2278 2311 0 -11.09(-0.48%)
Mar 09, 2015 2318 2338 2294 2322 0 +5.87(+0.25%)
Mar 06, 2015 2361 2374 2303 2316 0 -54.77(-2.31%)
Mar 05, 2015 2374 2391 2355 2371 0 -3.08(-0.13%)
Mar 04, 2015 2374 2408 2357 2374 0 -12.91(-0.54%)
Mar 03, 2015 2388 2399 2359 2387 0 -11.77(-0.49%)
Mar 02, 2015 2352 2416 2340 2398 0 +47.85(+2.04%)
Feb 27, 2015 2316 2374 2292 2350 0 +47.91(+2.08%)
Feb 26, 2015 2296 2315 2291 2303 0 +12.56(+0.55%)
Feb 25, 2015 2243 2299 2229 2290 0 +48.14(+2.15%)
Feb 24, 2015 2286 2295 2224 2242 0 -45.78(-2.00%)
Feb 23, 2015 2268 2307 2261 2288 0 +18.90(+0.83%)
Feb 20, 2015 2275 2281 2250 2269 0 -4.97(-0.22%)
Feb 19, 2015 2276 2291 2264 2274 0 -9.89(-0.43%)
Feb 18, 2015 2275 2295 2248 2284 0 +1.85(+0.08%)
Feb 17, 2015 2299 2310 2268 2282 0 -19.50(-0.85%)
Feb 13, 2015 2301 2301 2301 2301 0 +18.90(+0.83%)
Feb 12, 2015 2286 2295 2261 2282 0 -1.46(-0.06%)
Feb 11, 2015 2272 2305 2258 2284 0 +4.88(+0.21%)
Feb 10, 2015 2279 2291 2246 2279 0 +10.04(+0.44%)
Feb 09, 2015 2298 2316 2257 2269 0 -38.68(-1.68%)
Feb 06, 2015 2264 2317 2243 2308 0 +88.79(+4.00%)
Feb 05, 2015 2221 2242 2187 2219 0 -8.51(-0.38%)
Feb 04, 2015 2208 2240 2188 2227 0 +8.12(+0.37%)
Feb 03, 2015 2182 2232 2173 2219 0 +40.26(+1.85%)
Feb 02, 2015 2162 2190 2128 2179 0 +21.35(+0.99%)
Jan 30, 2015 2185 2201 2134 2158 0 -47.97(-2.18%)
Jan 29, 2015 2194 2213 2162 2205 0 +13.06(+0.60%)
Jan 28, 2015 2212 2223 2174 2192 0 -12.28(-0.56%)
Jan 27, 2015 2180 2235 2161 2205 0 +4.17(+0.19%)
Jan 26, 2015 2124 2216 2096 2201 0 -78.19(-3.43%)
Jan 23, 2015 2292 2302 2261 2279 0 -14.57(-0.64%)
Jan 22, 2015 2281 2300 2263 2293 0 +45.61(+2.03%)
Jan 21, 2015 2231 2270 2215 2248 0 +12.69(+0.57%)
Jan 20, 2015 2252 2265 2200 2235 0 -17.01(-0.76%)
Jan 19, 2015 2198 2256 2183 2252 0 +0.00(+0.00%)
Jan 16, 2015 2198 2256 2183 2252 0 +46.13(+2.09%)
Jan 15, 2015 2206 2210 2193 2206 0 -36.38(-1.62%)
Jan 14, 2015 2216 2253 2203 2242 0 +5.42(+0.24%)
Jan 13, 2015 2237 2237 2237 2237 0 -0.45(-0.02%)
Jan 12, 2015 2254 2268 2215 2237 0 -13.63(-0.61%)
Jan 09, 2015 2275 2286 2245 2251 0 -19.34(-0.85%)
Jan 08, 2015 2261 2286 2246 2270 0 +32.30(+1.44%)
Jan 07, 2015 2223 2250 2196 2238 0 +28.21(+1.28%)
Jan 06, 2015 2257 2270 2185 2210 0 -44.95(-1.99%)
Jan 05, 2015 2256 2283 2227 2255 0 -12.30(-0.54%)
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.