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 )

1,668.86 -15.84 (-0.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 22, 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 (%)
Jan 31, 2012 1717 1733 1671 1683 0 -16.59(-0.98%)
Jan 30, 2012 1711 1724 1692 1699 0 -24.15(-1.40%)
Jan 27, 2012 1684 1734 1678 1723 0 +34.42(+2.04%)
Jan 26, 2012 1692 1715 1666 1689 0 +7.40(+0.44%)
Jan 25, 2012 1673 1695 1652 1682 0 +7.41(+0.44%)
Jan 24, 2012 1634 1682 1625 1674 0 +32.83(+2.00%)
Jan 23, 2012 1641 1659 1626 1641 0 +1.72(+0.10%)
Jan 20, 2012 1621 1648 1614 1640 0 +18.11(+1.12%)
Jan 19, 2012 1603 1635 1593 1622 0 +25.08(+1.57%)
Jan 18, 2012 1567 1606 1558 1596 0 +32.55(+2.08%)
Jan 17, 2012 1566 1582 1549 1564 0 +11.83(+0.76%)
Jan 16, 2012 1550 1569 1540 1552 0 +0.00(+0.00%)
Jan 13, 2012 1114 1569 1540 1552 0 -13.79(-0.88%)
Jan 12, 2012 1569 1583 1551 1566 0 +0.39(+0.02%)
Jan 11, 2012 1565 1585 1548 1566 0 -20.28(-1.28%)
Jan 10, 2012 1594 1604 1574 1586 0 +7.50(+0.48%)
Jan 09, 2012 1595 1608 1569 1578 0 -19.09(-1.20%)
Jan 06, 2012 1612 1622 1581 1597 0 -13.98(-0.87%)
Jan 05, 2012 1604 1630 1583 1611 0 +3.64(+0.23%)
Jan 04, 2012 1623 1638 1589 1608 0 -39.96(-2.43%)
Dec 30, 2011 1639 1659 1633 1648 0 +8.19(+0.50%)
Dec 29, 2011 1618 1653 1606 1640 0 +31.06(+1.93%)
Dec 28, 2011 1615 1628 1592 1608 0 -10.13(-0.63%)
Dec 27, 2011 1614 1630 1597 1619 0 -1.05(-0.06%)
Dec 23, 2011 1620 1620 1620 0 +66.63(+4.29%)
Dec 21, 2011 1514 1558 1504 1553 0 +32.72(+2.15%)
Dec 20, 2011 1498 1532 1484 1520 0 +53.78(+3.67%)
Dec 19, 2011 1497 1510 1459 1466 0 -23.08(-1.55%)
Dec 16, 2011 1501 1522 1474 1490 0 -0.03(-0.00%)
Dec 15, 2011 1488 1500 1460 1490 0 +18.05(+1.23%)
Dec 14, 2011 1478 1499 1456 1472 0 -17.75(-1.19%)
Dec 13, 2011 1541 1557 1481 1489 0 -30.13(-1.98%)
Dec 12, 2011 1539 1552 1498 1519 0 -39.91(-2.56%)
Dec 09, 2011 1535 1579 1523 1559 0 +26.41(+1.72%)
Dec 08, 2011 1575 1580 1528 1533 0 -55.99(-3.52%)
Dec 07, 2011 1583 1600 1558 1589 0 -6.19(-0.39%)
Dec 06, 2011 1592 1608 1573 1595 0 +4.59(+0.29%)
Dec 05, 2011 1132 1605 1554 1591 0 +45.26(+2.93%)
Dec 02, 2011 1554 1584 1531 1545 0 +7.46(+0.49%)
Dec 01, 2011 1533 1582 1519 1538 0 -9.07(-0.59%)
Nov 30, 2011 1516 1550 1499 1547 0 +78.63(+5.36%)
Nov 29, 2011 1465 1481 1445 1468 0 +8.89(+0.61%)
Nov 28, 2011 1441 1472 1427 1459 0 +63.47(+4.55%)
Nov 25, 2011 1400 1430 1391 1396 0 -17.13(-1.21%)
Nov 24, 2011 1444 1452 1405 1413 0 -8.73(-0.61%)
Nov 23, 2011 1444 1452 1414 1422 0 -27.20(-1.88%)
Nov 22, 2011 1031 1479 1438 1449 0 -9.20(-0.63%)
Nov 21, 2011 1474 1484 1441 1458 0 -42.91(-2.86%)
Nov 18, 2011 1485 1512 1470 1501 0 +21.76(+1.47%)
Nov 17, 2011 1503 1516 1464 1479 0 -24.97(-1.66%)
Nov 16, 2011 1533 1550 1500 1504 0 -35.44(-2.30%)
Nov 15, 2011 1537 1558 1509 1540 0 -3.43(-0.22%)
Nov 14, 2011 1544 1557 1525 1543 0 -6.48(-0.42%)
Nov 11, 2011 1544 1570 1529 1550 0 +29.60(+1.95%)
Nov 10, 2011 1522 1541 1475 1520 0 +11.69(+0.78%)
Nov 09, 2011 1544 1553 1504 1508 0 -81.69(-5.14%)
Nov 08, 2011 1577 1601 1542 1590 0 +25.59(+1.64%)
Nov 07, 2011 1567 1580 1525 1564 0 +3.20(+0.20%)
Nov 04, 2011 1590 1613 1538 1561 0 -38.34(-2.40%)
Nov 03, 2011 1568 1614 1538 1600 0 +70.14(+4.59%)
Nov 02, 2011 1085 1540 1488 1529 0 +44.34(+2.99%)
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.