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 )

1,651.89 -5.66 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 1548 1575 1519 1553 0 -14.75(-0.94%)
Oct 28, 2011 1557 1591 1545 1567 0 +6.45(+0.41%)
Oct 27, 2011 1141 1582 1509 1561 0 +54.84(+3.64%)
Oct 26, 2011 1499 1518 1466 1506 0 +32.29(+2.19%)
Oct 25, 2011 1516 1527 1465 1474 0 -41.30(-2.73%)
Oct 24, 2011 1076 1528 1462 1515 0 +51.95(+3.55%)
Oct 21, 2011 1448 1472 1429 1463 0 +35.30(+2.47%)
Oct 20, 2011 1430 1439 1384 1428 0 -2.84(-0.20%)
Oct 19, 2011 1448 1476 1420 1431 0 -17.30(-1.19%)
Oct 18, 2011 1419 1465 1397 1448 0 +36.39(+2.58%)
Oct 17, 2011 1449 1458 1404 1412 0 -47.99(-3.29%)
Oct 14, 2011 1448 1470 1431 1460 0 +26.77(+1.87%)
Oct 13, 2011 1408 1448 1391 1433 0 +1.49(+0.10%)
Oct 12, 2011 1386 1446 1379 1431 0 +65.06(+4.76%)
Oct 11, 2011 969.97 1377 1332 1366 0 +13.37(+0.99%)
Oct 10, 2011 962.99 1359 1324 1353 0 +41.62(+3.17%)
Oct 07, 2011 961.53 1349 1298 1311 0 -19.44(-1.46%)
Oct 06, 2011 1319 1342 1309 1331 0 +35.31(+2.73%)
Oct 05, 2011 1261 1307 1238 1295 0 +38.77(+3.09%)
Oct 04, 2011 1215 1274 1184 1257 0 +37.09(+3.04%)
Oct 03, 2011 1279 1295 1215 1220 0 -69.81(-5.41%)
Sep 30, 2011 1295 1326 1277 1289 0 -23.90(-1.82%)
Sep 29, 2011 1322 1337 1278 1313 0 +6.22(+0.48%)
Sep 28, 2011 1362 1370 1302 1307 0 -59.89(-4.38%)
Sep 27, 2011 1357 1398 1341 1367 0 +46.55(+3.53%)
Sep 26, 2011 1317 1335 1280 1320 0 +8.71(+0.66%)
Sep 23, 2011 1289 1331 1282 1312 0 +25.63(+1.99%)
Sep 22, 2011 1318 1347 1263 1286 0 -82.81(-6.05%)
Sep 21, 2011 1031 1442 1365 1369 0 -57.10(-4.00%)
Sep 20, 2011 1473 1485 1417 1426 0 -34.90(-2.39%)
Sep 19, 2011 1476 1489 1439 1461 0 -40.61(-2.70%)
Sep 16, 2011 1480 1512 1460 1501 0 +16.91(+1.14%)
Sep 15, 2011 1456 1490 1422 1485 0 +43.03(+2.99%)
Sep 14, 2011 1447 1471 1416 1442 0 +6.17(+0.43%)
Sep 13, 2011 1417 1451 1398 1435 0 +19.63(+1.39%)
Sep 12, 2011 1410 1440 1385 1416 0 -5.54(-0.39%)
Sep 09, 2011 1073 1475 1406 1421 0 -51.66(-3.51%)
Sep 08, 2011 1520 1541 1467 1473 0 -56.43(-3.69%)
Sep 07, 2011 1075 1538 1458 1529 0 +87.49(+6.07%)
Sep 06, 2011 1041 1460 1413 1442 0 -26.04(-1.77%)
Sep 02, 2011 1468 1468 1468 0 -48.91(-3.22%)
Sep 01, 2011 1562 1585 1509 1517 0 -37.21(-2.39%)
Aug 31, 2011 1176 1604 1540 1554 0 -4.07(-0.26%)
Aug 30, 2011 1527 1571 1514 1558 0 +19.11(+1.24%)
Aug 29, 2011 1482 1548 1467 1539 0 +72.79(+4.96%)
Aug 26, 2011 1427 1482 1401 1466 0 +27.61(+1.92%)
Aug 25, 2011 1489 1498 1422 1439 0 -47.37(-3.19%)
Aug 24, 2011 1458 1499 1445 1486 0 +18.01(+1.23%)
Aug 23, 2011 1422 1473 1400 1468 0 +56.72(+4.02%)
Aug 22, 2011 1459 1470 1402 1411 0 -2.54(-0.18%)
Aug 19, 2011 1418 1461 1398 1414 0 -38.24(-2.63%)
Aug 18, 2011 1082 1496 1435 1452 0 -67.33(-4.43%)
Aug 17, 2011 1545 1563 1502 1519 0 -19.04(-1.24%)
Aug 16, 2011 1529 1560 1503 1538 0 -14.19(-0.91%)
Aug 15, 2011 1515 1566 1502 1553 0 +62.61(+4.20%)
Aug 12, 2011 1513 1538 1465 1490 0 -5.03(-0.34%)
Aug 11, 2011 1458 1514 1431 1495 0 +42.55(+2.93%)
Aug 10, 2011 1464 1503 1418 1452 0 -44.21(-2.95%)
Aug 09, 2011 1548 1543 1395 1497 0 +34.41(+2.35%)
Aug 08, 2011 1545 1593 1451 1462 0 -169.78(-10.40%)
Aug 05, 2011 1715 1730 1574 1632 0 -74.15(-4.35%)
Aug 04, 2011 1784 1809 1699 1706 0 -101.03(-5.59%)
Aug 03, 2011 1783 1823 1745 1807 0 +25.49(+1.43%)
Aug 02, 2011 1358 1826 1764 1782 0 -21.40(-1.19%)
Aug 01, 2011 1865 1883 1762 1803 0 -161.74(-8.23%)
Jul 29, 2011 1937 1987 1913 1965 0 +8.62(+0.44%)
Jul 28, 2011 1981 2001 1949 1956 0 -28.41(-1.43%)
Jul 27, 2011 2036 2045 1971 1985 0 -62.91(-3.07%)
Jul 26, 2011 2066 2076 2033 2048 0 -6.19(-0.30%)
Jul 25, 2011 2056 2081 2039 2054 0 -26.99(-1.30%)
Jul 22, 2011 2084 2094 2071 2081 0 -12.22(-0.58%)
Jul 21, 2011 2067 2105 2056 2093 0 +34.34(+1.67%)
Jul 20, 2011 2057 2080 2025 2059 0 -3.58(-0.17%)
Jul 19, 2011 1597 2075 2022 2062 0 +15.05(+0.74%)
Jul 18, 2011 1637 2099 2027 2047 0 -46.56(-2.22%)
Jul 15, 2011 1637 2115 2065 2094 0 +8.36(+0.40%)
Jul 14, 2011 2139 2150 2072 2085 0 -51.13(-2.39%)
Jul 13, 2011 1680 2171 2116 2136 0 +20.51(+0.97%)
Jul 12, 2011 1672 2156 2106 2116 0 -13.01(-0.61%)
Jul 11, 2011 1724 2190 2117 2129 0 -69.19(-3.15%)
Jul 08, 2011 2199 2215 2159 2198 0 -19.99(-0.90%)
Jul 07, 2011 2191 2239 2174 2218 0 +30.80(+1.41%)
Jul 06, 2011 1700 2205 2144 2187 0 +29.40(+1.36%)
Jul 05, 2011 2157 2170 2129 2158 0 +12.49(+0.58%)
Jul 04, 2011 1673 2159 2112 2145 0 +0.00(+0.00%)
Jul 01, 2011 2121 2159 2112 2145 0 +15.20(+0.71%)
Jun 30, 2011 2131 2151 2115 2130 0 +1.34(+0.06%)
Jun 29, 2011 2135 2151 2107 2129 0 +3.52(+0.17%)
Jun 28, 2011 2099 2132 2087 2125 0 +28.64(+1.37%)
Jun 27, 2011 1635 2108 2059 2097 0 +21.63(+1.04%)
Jun 24, 2011 2103 2115 2056 2075 0 -29.39(-1.40%)
Jun 23, 2011 2086 2112 2054 2105 0 -2.80(-0.13%)
Jun 22, 2011 1665 2149 2101 2107 0 -13.71(-0.65%)
Jun 21, 2011 2099 2138 2087 2121 0 +31.95(+1.53%)
Jun 20, 2011 2092 2099 2080 2089 0 +19.40(+0.94%)
Jun 17, 2011 1626 2093 2050 2070 0 +306.07(+17.35%)
Jun 16, 2011 1758 1792 1736 1764 0 -149.12(-7.80%)
Jun 15, 2011 1915 1948 1897 1913 0 -22.48(-1.16%)
Jun 14, 2011 1920 1953 1904 1935 0 +34.79(+1.83%)
Jun 13, 2011 1911 1933 1881 1900 0 -8.68(-0.45%)
Jun 10, 2011 1691 1939 1881 1909 0 -29.87(-1.54%)
Jun 09, 2011 1694 1959 1905 1939 0 +4.74(+0.25%)
Jun 08, 2011 1913 1959 1892 1934 0 -4.81(-0.25%)
Jun 07, 2011 1976 1988 1932 1939 0 -27.44(-1.40%)
Jun 06, 2011 1766 2018 1947 1966 0 -44.52(-2.21%)
Jun 03, 2011 2010 2043 1987 2011 0 -11.92(-0.59%)
May 24, 2011 2046 2055 2009 2023 0 -21.04(-1.03%)
May 23, 2011 2050 2066 2019 2044 0 -37.69(-1.81%)
May 20, 2011 2099 2112 2067 2082 0 -26.88(-1.27%)
May 19, 2011 1858 2119 2070 2109 0 +25.58(+1.23%)
May 18, 2011 1825 2099 2053 2083 0 +25.99(+1.26%)
May 17, 2011 2062 2081 2035 2057 0 -12.75(-0.62%)
May 16, 2011 2083 2114 2052 2070 0 -22.42(-1.07%)
May 13, 2011 2140 2149 2078 2092 0 -48.01(-2.24%)
May 12, 2011 2127 2163 2106 2140 0 -0.45(-0.02%)
May 11, 2011 1913 2170 2120 2141 0 -17.33(-0.80%)
May 10, 2011 1858 2166 2078 2158 0 +57.86(+2.76%)
May 09, 2011 2082 2115 2063 2100 0 +16.33(+0.78%)
May 06, 2011 2122 2141 2064 2084 0 -26.66(-1.26%)
May 05, 2011 1864 2148 2078 2110 0 -4.11(-0.19%)
May 04, 2011 2126 2145 2092 2114 0 -9.26(-0.44%)
May 03, 2011 2150 2174 2105 2124 0 -31.11(-1.44%)
May 02, 2011 2156 2161 2147 2155 0 -13.38(-0.62%)
Apr 29, 2011 2204 2223 2111 2168 0 -90.38(-4.00%)
Apr 28, 2011 2235 2279 2214 2259 0 +31.29(+1.40%)
Apr 27, 2011 2238 2254 2204 2227 0 -3.19(-0.14%)
Apr 26, 2011 2183 2249 2169 2231 0 +63.22(+2.92%)
Apr 25, 2011 2184 2192 2156 2167 0 -21.24(-0.97%)
Apr 21, 2011 2200 2214 2166 2189 0 +12.97(+0.60%)
Apr 20, 2011 2173 2197 2158 2176 0 +31.15(+1.45%)
Apr 19, 2011 2124 2163 2107 2144 0 +31.43(+1.49%)
Apr 18, 2011 2113 2133 2075 2113 0 -28.19(-1.32%)
Apr 15, 2011 2128 2152 2107 2141 0 +6.72(+0.31%)
Apr 14, 2011 2127 2154 2104 2134 0 -9.71(-0.45%)
Apr 13, 2011 2156 2175 2124 2144 0 +4.28(+0.20%)
Apr 12, 2011 2146 2179 2119 2140 0 -24.30(-1.12%)
Apr 11, 2011 2199 2210 2135 2164 0 -33.38(-1.52%)
Apr 08, 2011 2228 2240 2177 2198 0 -14.55(-0.66%)
Apr 07, 2011 2243 2262 2200 2212 0 -29.47(-1.31%)
Apr 06, 2011 2263 2279 2222 2242 0 -13.26(-0.59%)
Apr 05, 2011 2252 2286 2235 2255 0 -1.30(-0.06%)
Apr 04, 2011 2260 2294 2232 2256 0 +8.86(+0.39%)
Apr 01, 2011 2262 2280 2222 2247 0 -10.18(-0.45%)
Mar 31, 2011 2272 2287 2235 2257 0 -12.46(-0.55%)
Mar 30, 2011 2261 2277 2256 2270 0 +41.54(+1.86%)
Mar 29, 2011 2199 2245 2189 2228 0 +28.04(+1.27%)
Mar 28, 2011 2204 2231 2183 2200 0 +8.53(+0.39%)
Mar 25, 2011 2183 2231 2169 2192 0 +14.33(+0.66%)
Mar 24, 2011 2153 2191 2116 2177 0 +39.13(+1.83%)
Mar 23, 2011 2145 2160 2103 2138 0 -12.15(-0.56%)
Mar 22, 2011 2160 2178 2136 2151 0 -6.83(-0.32%)
Mar 21, 2011 2164 2175 2141 2157 0 +52.30(+2.48%)
Mar 18, 2011 2132 2146 2085 2105 0 -5.48(-0.26%)
Mar 17, 2011 2160 2170 2092 2111 0 -22.35(-1.05%)
Mar 16, 2011 2179 2193 2117 2133 0 -60.18(-2.74%)
Mar 15, 2011 2189 2216 2176 2193 0 -13.46(-0.61%)
Mar 14, 2011 2198 2229 2176 2207 0 -10.03(-0.45%)
Mar 11, 2011 2191 2233 2168 2217 0 +11.95(+0.54%)
Mar 10, 2011 2224 2237 2179 2205 0 -79.43(-3.48%)
Mar 09, 2011 2274 2310 2254 2284 0 +11.81(+0.52%)
Mar 08, 2011 2233 2291 2220 2272 0 +47.39(+2.13%)
Mar 07, 2011 2247 2263 2192 2225 0 -13.49(-0.60%)
Mar 04, 2011 2256 2280 2204 2238 0 -20.11(-0.89%)
Mar 03, 2011 2236 2277 2225 2258 0 +44.45(+2.01%)
Mar 02, 2011 2190 2237 2171 2214 0 +24.63(+1.12%)
Mar 01, 2011 2218 2240 2173 2189 0 -11.89(-0.54%)
Feb 28, 2011 2197 2232 2163 2201 0 +34.73(+1.60%)
Feb 25, 2011 2114 2189 2080 2166 0 +82.79(+3.97%)
Feb 24, 2011 2040 2121 2018 2084 0 +65.57(+3.25%)
Feb 23, 2011 2026 2058 1988 2018 0 -14.50(-0.71%)
Feb 22, 2011 2049 2079 2013 2033 0 -27.69(-1.34%)
Feb 18, 2011 2060 2060 2060 0 +8.11(+0.40%)
Feb 17, 2011 2010 2068 1993 2052 0 +46.02(+2.29%)
Feb 16, 2011 1986 2022 1977 2006 0 +31.56(+1.60%)
Feb 15, 2011 1996 2013 1955 1975 0 -29.82(-1.49%)
Feb 14, 2011 1714 2027 1980 2004 0 +7.07(+0.35%)
Feb 11, 2011 1696 2005 1972 1997 0 +9.52(+0.48%)
Feb 10, 2011 1692 2014 1958 1988 0 +1.76(+0.09%)
Feb 09, 2011 1987 2013 1963 1986 0 -3.55(-0.18%)
Feb 08, 2011 1966 2003 1937 1990 0 +82.01(+4.30%)
Feb 07, 2011 1593 1924 1874 1908 0 +29.01(+1.54%)
Feb 04, 2011 1886 1906 1860 1879 0 +2.26(+0.12%)
Feb 03, 2011 1573 1889 1840 1876 0 +16.10(+0.87%)
Feb 02, 2011 1870 1885 1839 1860 0 -6.00(-0.32%)
Feb 01, 2011 1838 1882 1830 1866 0 +40.86(+2.24%)
Jan 31, 2011 1538 1852 1793 1825 0 +6.69(+0.37%)
Jan 28, 2011 1869 1876 1797 1819 0 -54.75(-2.92%)
Jan 27, 2011 1573 1893 1846 1873 0 +16.26(+0.88%)
Jan 26, 2011 1837 1878 1809 1857 0 +25.62(+1.40%)
Jan 25, 2011 1821 1846 1798 1832 0 +7.69(+0.42%)
Jan 24, 2011 1521 1848 1801 1824 0 +8.67(+0.48%)
Jan 21, 2011 1837 1861 1809 1815 0 -15.10(-0.82%)
Jan 20, 2011 1836 1859 1810 1830 0 -13.43(-0.73%)
Jan 19, 2011 1892 1897 1834 1844 0 -53.98(-2.84%)
Jan 18, 2011 1897 1910 1872 1898 0 -3.42(-0.18%)
Jan 17, 2011 1872 1911 1863 1901 0 +10.49(+0.55%)
Jan 14, 2011 1867 1900 1858 1891 0 +22.70(+1.22%)
Jan 13, 2011 1864 1885 1841 1868 0 +3.61(+0.19%)
Jan 12, 2011 1586 1885 1846 1864 0 +3.25(+0.17%)
Jan 11, 2011 1857 1878 1832 1861 0 +13.58(+0.74%)
Jan 10, 2011 1564 1865 1825 1848 0 +3.18(+0.17%)
Jan 07, 2011 1856 1879 1813 1844 0 -4.89(-0.26%)
Jan 06, 2011 1834 1881 1818 1849 0 +25.37(+1.39%)
Jan 05, 2011 1515 1837 1784 1824 0 +28.21(+1.57%)
Jan 04, 2011 1811 1829 1759 1796 0 -6.06(-0.34%)
Jan 03, 2011 1520 1837 1780 1802 0 +18.03(+1.01%)
Dec 31, 2010 1515 1817 1779 1784 0 -13.23(-0.74%)
Dec 30, 2010 1793 1816 1783 1797 0 +0.87(+0.05%)
Dec 29, 2010 1789 1804 1783 1796 0 +8.96(+0.50%)
Dec 28, 2010 1505 1800 1771 1787 0 -1.93(-0.11%)
Dec 27, 2010 1500 1800 1768 1789 0 -1.08(-0.06%)
Dec 24, 2010 1508 1808 1776 1790 0 +0.00(+0.00%)
Dec 23, 2010 1794 1810 1776 1790 0 -10.90(-0.61%)
Dec 22, 2010 1789 1810 1777 1801 0 +14.88(+0.83%)
Dec 21, 2010 1774 1797 1758 1786 0 +15.68(+0.89%)
Dec 20, 2010 1775 1809 1752 1770 0 +2.29(+0.13%)
Dec 17, 2010 1759 1790 1730 1768 0 +10.64(+0.61%)
Dec 16, 2010 1464 1769 1726 1758 0 +23.86(+1.38%)
Dec 15, 2010 1715 1756 1702 1734 0 +15.48(+0.90%)
Dec 14, 2010 1432 1730 1702 1718 0 -9.55(-0.55%)
Dec 10, 2010 1432 1738 1699 1728 0 +21.85(+1.28%)
Dec 09, 2010 1443 1731 1689 1706 0 -5.22(-0.31%)
Dec 08, 2010 1710 1730 1689 1711 0 +3.42(+0.20%)
Dec 07, 2010 1423 1729 1687 1708 0 +20.63(+1.22%)
Dec 06, 2010 1665 1708 1655 1687 0 +17.04(+1.02%)
Dec 03, 2010 1646 1682 1640 1670 0 +16.98(+1.03%)
Dec 02, 2010 1648 1667 1629 1653 0 +20.19(+1.24%)
Dec 01, 2010 1626 1645 1615 1633 0 +27.57(+1.72%)
Nov 30, 2010 1595 1619 1581 1605 0 -0.46(-0.03%)
Nov 29, 2010 1587 1618 1569 1606 0 +10.26(+0.64%)
Nov 26, 2010 1579 1605 1569 1595 0 +10.94(+0.69%)
Nov 25, 2010 1583 1585 1585 1585 0 +0.00(+0.00%)
Nov 24, 2010 1583 1598 1566 1585 0 +20.11(+1.29%)
Nov 23, 2010 1560 1575 1545 1564 0 -12.00(-0.76%)
Nov 22, 2010 1573 1592 1553 1576 0 -2.39(-0.15%)
Nov 19, 2010 1577 1597 1556 1579 0 -5.25(-0.33%)
Nov 18, 2010 1583 1607 1561 1584 0 +19.50(+1.25%)
Nov 17, 2010 1578 1591 1552 1565 0 +9.47(+0.61%)
Nov 16, 2010 1562 1569 1536 1555 0 -15.61(-0.99%)
Nov 15, 2010 1574 1586 1558 1571 0 +5.55(+0.35%)
Nov 12, 2010 1563 1584 1549 1565 0 -5.61(-0.36%)
Nov 11, 2010 1562 1587 1544 1571 0 -1.23(-0.08%)
Nov 10, 2010 1564 1593 1552 1572 0 +44.55(+2.92%)
Nov 09, 2010 1540 1557 1512 1527 0 -38.49(-2.46%)
Nov 08, 2010 1566 1585 1535 1566 0 -4.08(-0.26%)
Nov 05, 2010 1552 1584 1525 1570 0 +16.02(+1.03%)
Nov 04, 2010 1529 1573 1514 1554 0 +43.16(+2.86%)
Nov 03, 2010 1513 1523 1484 1511 0 -3.39(-0.22%)
Nov 02, 2010 1270 1526 1467 1514 0 +61.43(+4.23%)
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.