Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,680.18 +7.92 (+0.47%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 1298 1304 1274 1289 0 -8.46(-0.65%)
Aug 30, 2016 1285 1309 1282 1298 0 +14.29(+1.11%)
Aug 29, 2016 1261 1292 1260 1284 0 +24.57(+1.95%)
Aug 26, 2016 1271 1278 1246 1259 0 -8.15(-0.64%)
Aug 25, 2016 1269 1287 1258 1267 0 -2.69(-0.21%)
Aug 24, 2016 1292 1304 1262 1270 0 -21.31(-1.65%)
Aug 23, 2016 1273 1300 1268 1291 0 +21.92(+1.73%)
Aug 22, 2016 1257 1280 1249 1269 0 +11.79(+0.94%)
Aug 19, 2016 1253 1264 1237 1258 0 -2.31(-0.18%)
Aug 18, 2016 1251 1269 1246 1260 0 +8.02(+0.64%)
Aug 17, 2016 1272 1277 1235 1252 0 -17.50(-1.38%)
Aug 16, 2016 1286 1292 1263 1269 0 -17.35(-1.35%)
Aug 15, 2016 1291 1304 1269 1287 0 +18.01(+1.42%)
Aug 12, 2016 1270 1279 1259 1269 0 -1.45(-0.11%)
Aug 11, 2016 1287 1295 1258 1270 0 -11.20(-0.87%)
Aug 10, 2016 1323 1333 1276 1281 0 -40.73(-3.08%)
Aug 09, 2016 1320 1355 1311 1322 0 +12.22(+0.93%)
Aug 08, 2016 1303 1329 1288 1310 0 +10.98(+0.85%)
Aug 05, 2016 1284 1310 1272 1299 0 +29.48(+2.32%)
Aug 04, 2016 1282 1297 1260 1269 0 -17.14(-1.33%)
Aug 03, 2016 1310 1321 1265 1286 0 -32.17(-2.44%)
Aug 02, 2016 1364 1374 1313 1319 0 -51.81(-3.78%)
Aug 01, 2016 1380 1391 1359 1370 0 -12.29(-0.89%)
Jul 29, 2016 1359 1393 1347 1383 0 +18.77(+1.38%)
Jul 28, 2016 1360 1375 1348 1364 0 +0.89(+0.07%)
Jul 27, 2016 1372 1378 1348 1363 0 -14.42(-1.05%)
Jul 26, 2016 1369 1385 1356 1378 0 +9.34(+0.68%)
Jul 25, 2016 1376 1383 1359 1368 0 -12.28(-0.89%)
Jul 22, 2016 1360 1388 1341 1380 0 +22.74(+1.67%)
Jul 21, 2016 1364 1380 1347 1358 0 -5.45(-0.40%)
Jul 20, 2016 1350 1374 1332 1363 0 +18.97(+1.41%)
Jul 19, 2016 1346 1354 1330 1344 0 -5.12(-0.38%)
Jul 18, 2016 1334 1354 1328 1349 0 +13.46(+1.01%)
Jul 15, 2016 1347 1351 1326 1336 0 -3.87(-0.29%)
Jul 14, 2016 1337 1352 1323 1340 0 +9.22(+0.69%)
Jul 13, 2016 1341 1347 1322 1331 0 -2.60(-0.20%)
Jul 12, 2016 1338 1353 1323 1333 0 +5.02(+0.38%)
Jul 11, 2016 1316 1343 1306 1328 0 +17.30(+1.32%)
Jul 08, 2016 1311 1315 1259 1311 0 +51.94(+4.13%)
Jul 07, 2016 1246 1279 1240 1259 0 +18.83(+1.52%)
Jul 06, 2016 1240 1240 1240 1240 0 +12.01(+0.98%)
Jul 05, 2016 1263 1268 1217 1228 0 -42.53(-3.35%)
Jul 04, 2016 1271 1271 1271 1271 0 -0.78(-0.06%)
Jul 01, 2016 1255 1280 1245 1271 0 +19.00(+1.52%)
Jun 30, 2016 1241 1260 1213 1252 0 +21.51(+1.75%)
Jun 29, 2016 1217 1240 1200 1231 0 +30.22(+2.52%)
Jun 28, 2016 1193 1224 1187 1201 0 +20.14(+1.71%)
Jun 27, 2016 1217 1228 1165 1180 0 -54.09(-4.38%)
Jun 24, 2016 1224 1252 1204 1235 0 -40.37(-3.17%)
Jun 23, 2016 1275 1292 1261 1275 0 +16.63(+1.32%)
Jun 22, 2016 1261 1287 1251 1258 0 -1.14(-0.09%)
Jun 21, 2016 1269 1275 1242 1259 0 -7.51(-0.59%)
Jun 20, 2016 1268 1294 1259 1267 0 +18.21(+1.46%)
Jun 17, 2016 1266 1286 1245 1249 0 -12.26(-0.97%)
Jun 16, 2016 1259 1270 1237 1261 0 -8.30(-0.65%)
Jun 15, 2016 1273 1295 1262 1269 0 +3.00(+0.24%)
Jun 14, 2016 1274 1286 1245 1266 0 -7.53(-0.59%)
Jun 13, 2016 1281 1301 1265 1274 0 -14.93(-1.16%)
Jun 10, 2016 1319 1324 1280 1289 0 -45.56(-3.41%)
Jun 09, 2016 1366 1372 1326 1334 0 -36.61(-2.67%)
Jun 08, 2016 1375 1389 1355 1371 0 -0.39(-0.03%)
Jun 07, 2016 1354 1382 1348 1371 0 +15.25(+1.12%)
Jun 06, 2016 1337 1363 1328 1356 0 +23.95(+1.80%)
Jun 03, 2016 1354 1358 1324 1332 0 -22.79(-1.68%)
Jun 02, 2016 1340 1362 1329 1355 0 +10.50(+0.78%)
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.