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 +1.13 (+0.07%)
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 (%)
Jul 31, 2012 1204 1728 1692 1702 0 -10.40(-0.61%)
Jul 30, 2012 1709 1735 1692 1713 0 +10.89(+0.64%)
Jul 27, 2012 1686 1719 1666 1702 0 +24.89(+1.48%)
Jul 26, 2012 1703 1709 1670 1677 0 -4.09(-0.24%)
Jul 25, 2012 1693 1702 1671 1681 0 -7.11(-0.42%)
Jul 24, 2012 1705 1709 1677 1688 0 -13.45(-0.79%)
Jul 23, 2012 1715 1730 1684 1701 0 -40.30(-2.31%)
Jul 20, 2012 1748 1766 1733 1742 0 -21.01(-1.19%)
Jul 19, 2012 1774 1782 1749 1763 0 -15.01(-0.84%)
Jul 18, 2012 1756 1790 1749 1778 0 +20.78(+1.18%)
Jul 17, 2012 1752 1772 1734 1757 0 +17.95(+1.03%)
Jul 16, 2012 1223 1750 1711 1739 0 +4.21(+0.24%)
Jul 14, 2012 1697 1745 1692 1735 0 +0.00(+0.00%)
Jul 13, 2012 1697 1745 1692 1735 0 +43.09(+2.55%)
Jul 12, 2012 1683 1704 1665 1692 0 +8.17(+0.49%)
Jul 11, 2012 1693 1703 1669 1684 0 -8.77(-0.52%)
Jul 10, 2012 1240 1738 1684 1692 0 -28.66(-1.67%)
Jul 09, 2012 1727 1743 1707 1721 0 +5.74(+0.33%)
Jul 06, 2012 1723 1740 1706 1715 0 -34.52(-1.97%)
Jul 05, 2012 1275 1775 1741 1750 0 -22.32(-1.26%)
Jul 04, 2012 1764 1781 1752 1772 0 +0.21(+0.01%)
Jul 03, 2012 1759 1781 1747 1772 0 +10.24(+0.58%)
Jul 02, 2012 1246 1764 1717 1762 0 +34.45(+1.99%)
Jun 30, 2012 1718 1739 1698 1727 0 -1.07(-0.06%)
Jun 29, 2012 1718 1739 1698 1728 0 +41.05(+2.43%)
Jun 28, 2012 1668 1703 1662 1687 0 +5.29(+0.31%)
Jun 27, 2012 1661 1698 1652 1682 0 +15.65(+0.94%)
Jun 26, 2012 1669 1684 1651 1666 0 -5.65(-0.34%)
Jun 25, 2012 1657 1689 1645 1672 0 -21.17(-1.25%)
Jun 22, 2012 1678 1704 1656 1693 0 +14.59(+0.87%)
Jun 21, 2012 1734 1739 1659 1679 0 -37.89(-2.21%)
Jun 20, 2012 1211 1729 1697 1716 0 +5.31(+0.31%)
Jun 19, 2012 1693 1726 1683 1711 0 +30.79(+1.83%)
Jun 18, 2012 1174 1689 1651 1680 0 +7.75(+0.46%)
Jun 15, 2012 1662 1688 1643 1673 0 +25.77(+1.56%)
Jun 14, 2012 1624 1658 1619 1647 0 +28.01(+1.73%)
Jun 13, 2012 1617 1645 1606 1619 0 -3.36(-0.21%)
Jun 12, 2012 1609 1631 1589 1622 0 +20.02(+1.25%)
Jun 11, 2012 1160 1648 1598 1602 0 -29.67(-1.82%)
Jun 08, 2012 1610 1637 1597 1632 0 +17.90(+1.11%)
Jun 07, 2012 1635 1649 1607 1614 0 -3.07(-0.19%)
Jun 06, 2012 1101 1619 1574 1617 0 +43.26(+2.75%)
Jun 05, 2012 1555 1582 1551 1574 0 +9.94(+0.64%)
Jun 04, 2012 1576 1585 1550 1564 0 -17.51(-1.11%)
Jun 02, 2012 1605 1622 1564 1581 0 +0.00(+0.00%)
Jun 01, 2012 1605 1622 1564 1581 0 -44.95(-2.76%)
May 31, 2012 1628 1640 1598 1626 0 -1.13(-0.07%)
May 30, 2012 1643 1654 1617 1627 0 -29.27(-1.77%)
May 29, 2012 1649 1667 1633 1657 0 +23.05(+1.41%)
May 28, 2012 1625 1649 1616 1634 0 -4.33(-0.26%)
May 25, 2012 1630 1650 1621 1638 0 +5.08(+0.31%)
May 24, 2012 1629 1641 1607 1633 0 +4.08(+0.25%)
May 23, 2012 1608 1636 1589 1629 0 +7.11(+0.44%)
May 22, 2012 1126 1658 1609 1622 0 -7.85(-0.48%)
May 21, 2012 1601 1639 1588 1630 0 +31.69(+1.98%)
May 18, 2012 1623 1630 1584 1598 0 -24.47(-1.51%)
May 17, 2012 1645 1655 1617 1622 0 -24.18(-1.47%)
May 16, 2012 1665 1678 1638 1646 0 -11.04(-0.67%)
May 15, 2012 1661 1681 1644 1658 0 -4.21(-0.25%)
May 14, 2012 1673 1688 1651 1662 0 -26.05(-1.54%)
May 11, 2012 1685 1715 1669 1688 0 -13.85(-0.81%)
May 10, 2012 1202 1720 1687 1702 0 +2.56(+0.15%)
May 09, 2012 1712 1720 1692 1699 0 -26.05(-1.51%)
May 08, 2012 1722 1739 1699 1725 0 -11.76(-0.68%)
May 07, 2012 1747 1765 1722 1737 0 -6.89(-0.40%)
May 04, 2012 1755 1773 1722 1744 0 -20.43(-1.16%)
May 03, 2012 1804 1809 1735 1764 0 -44.62(-2.47%)
May 02, 2012 1786 1836 1777 1809 0 +25.19(+1.41%)
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.