Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,684.70 +12.45 (+0.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 980.87 1024 950.27 983.89 0 +9.94(+1.02%)
Apr 29, 2009 916.80 989.78 899.81 973.95 0 +54.27(+5.90%)
Apr 28, 2009 880.44 934.77 869.83 919.68 0 +27.34(+3.06%)
Apr 27, 2009 877.45 924.73 855.94 892.34 0 +3.02(+0.34%)
Apr 24, 2009 845.43 902.80 832.70 889.33 0 +52.43(+6.26%)
Apr 23, 2009 857.42 874.38 811.55 836.90 0 -23.48(-2.73%)
Apr 22, 2009 838.22 884.05 819.59 860.37 0 +15.52(+1.84%)
Apr 21, 2009 802.16 859.22 792.50 844.85 0 +37.34(+4.62%)
Apr 20, 2009 839.94 849.88 796.15 807.51 0 -46.45(-5.44%)
Apr 17, 2009 850.72 875.13 828.25 853.96 0 +1.76(+0.21%)
Apr 16, 2009 860.15 878.25 816.27 852.20 0 +1.82(+0.21%)
Apr 15, 2009 840.00 876.85 820.83 850.37 0 +0.75(+0.09%)
Apr 14, 2009 855.91 885.70 834.69 849.62 0 -18.38(-2.12%)
Apr 13, 2009 867.01 884.63 829.96 868.00 0 -4.79(-0.55%)
Apr 10, 2009 851.70 894.17 832.11 872.79 0 +0.00(+0.00%)
Apr 09, 2009 851.70 894.17 832.11 872.79 0 +41.50(+4.99%)
Apr 08, 2009 833.33 856.48 802.26 831.29 0 +1.36(+0.16%)
Apr 07, 2009 837.78 864.20 807.58 829.92 0 -14.74(-1.74%)
Apr 06, 2009 861.65 883.51 826.27 844.66 0 -22.27(-2.57%)
Apr 03, 2009 851.66 879.83 832.86 866.93 0 +15.54(+1.83%)
Apr 02, 2009 820.93 877.48 808.50 851.39 0 +54.65(+6.86%)
Apr 01, 2009 781.71 810.68 750.16 796.73 0 +0.75(+0.09%)
Mar 31, 2009 786.75 823.14 766.86 795.99 0 +22.96(+2.97%)
Mar 30, 2009 790.87 803.90 740.56 773.03 0 -27.83(-3.47%)
Mar 27, 2009 843.59 859.74 792.69 800.85 0 -56.41(-6.58%)
Mar 26, 2009 810.10 862.34 794.97 857.26 0 +55.89(+6.97%)
Mar 25, 2009 776.67 819.63 755.49 801.37 0 +30.93(+4.01%)
Mar 24, 2009 811.43 834.88 761.13 770.44 0 -50.51(-6.15%)
Mar 23, 2009 794.03 827.15 780.26 820.95 0 +42.33(+5.44%)
Mar 20, 2009 803.13 823.38 759.71 778.62 0 -26.14(-3.25%)
Mar 19, 2009 827.31 837.86 785.51 804.76 0 -11.62(-1.42%)
Mar 18, 2009 808.87 844.96 785.00 816.38 0 +8.68(+1.08%)
Mar 17, 2009 774.82 826.63 743.89 807.69 0 +49.99(+6.60%)
Mar 16, 2009 781.11 801.37 742.88 757.70 0 -15.46(-2.00%)
Mar 13, 2009 749.65 789.04 731.53 773.16 0 +27.41(+3.67%)
Mar 12, 2009 678.28 754.87 664.45 745.76 0 +64.50(+9.47%)
Mar 11, 2009 702.28 734.28 676.36 681.25 0 -16.78(-2.40%)
Mar 10, 2009 670.38 718.98 662.73 698.04 0 +40.88(+6.22%)
Mar 09, 2009 674.28 693.93 644.16 657.15 0 -20.88(-3.08%)
Mar 06, 2009 666.44 716.89 642.34 678.03 0 +15.42(+2.33%)
Mar 05, 2009 708.98 722.48 658.13 662.61 0 -53.99(-7.53%)
Mar 04, 2009 710.07 735.72 693.58 716.60 0 +21.18(+3.05%)
Mar 03, 2009 721.46 746.46 667.25 695.42 0 -17.51(-2.46%)
Mar 02, 2009 750.74 766.01 695.52 712.93 0 -47.98(-6.31%)
Feb 27, 2009 774.59 808.54 745.42 760.91 0 -26.68(-3.39%)
Feb 26, 2009 866.60 876.29 773.36 787.59 0 -72.43(-8.42%)
Feb 25, 2009 879.48 900.07 831.22 860.03 0 -25.14(-2.84%)
Feb 24, 2009 864.70 901.46 840.45 885.17 0 +32.28(+3.78%)
Feb 23, 2009 898.92 911.57 839.79 852.89 0 -39.76(-4.45%)
Feb 20, 2009 858.26 922.57 830.75 892.65 0 +28.34(+3.28%)
Feb 19, 2009 888.02 910.28 854.42 864.32 0 -13.61(-1.55%)
Feb 18, 2009 890.42 906.41 859.29 877.92 0 -7.06(-0.80%)
Feb 17, 2009 902.38 917.97 864.48 884.98 0 -37.89(-4.11%)
Feb 16, 2009 925.37 953.56 904.83 922.87 0 +0.00(+0.00%)
Feb 13, 2009 925.37 953.56 904.83 922.87 0 -1.00(-0.11%)
Feb 12, 2009 914.12 939.66 885.34 923.87 0 -2.95(-0.32%)
Feb 11, 2009 921.92 953.43 896.14 926.82 0 +9.21(+1.00%)
Feb 10, 2009 967.41 989.82 906.49 917.61 0 -52.21(-5.38%)
Feb 09, 2009 971.14 984.51 936.76 969.82 0 +1.39(+0.14%)
Feb 06, 2009 939.91 978.55 923.71 968.42 0 +28.86(+3.07%)
Feb 05, 2009 920.57 960.58 901.35 939.57 0 +20.51(+2.23%)
Feb 04, 2009 938.60 960.31 905.44 919.06 0 -19.83(-2.11%)
Feb 03, 2009 940.09 958.00 910.06 938.89 0 +5.01(+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.