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 )

1,684.70 +20.37 (+1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
May 31, 2013 1859 1883 1836 1844 0 -24.27(-1.30%)
May 30, 2013 1865 1884 1843 1868 0 +7.12(+0.38%)
May 29, 2013 1879 1889 1849 1861 0 -29.28(-1.55%)
May 28, 2013 1878 1907 1864 1890 0 +33.90(+1.83%)
May 27, 2013 1842 1864 1821 1856 0 +0.05(+0.00%)
May 24, 2013 1842 1864 1821 1856 0 +2.27(+0.12%)
May 23, 2013 1821 1863 1807 1854 0 +14.04(+0.76%)
May 22, 2013 1858 1901 1817 1840 0 -15.01(-0.81%)
May 21, 2013 1859 1876 1844 1855 0 -4.31(-0.23%)
May 20, 2013 1809 1882 1846 1859 0 -18.74(-1.00%)
May 17, 2013 1875 1901 1867 1878 0 +8.66(+0.46%)
May 16, 2013 1868 1886 1852 1869 0 +0.59(+0.03%)
May 15, 2013 1855 1888 1842 1869 0 +29.74(+1.62%)
May 13, 2013 1856 1867 1829 1839 0 -25.78(-1.38%)
May 10, 2013 1860 1877 1848 1865 0 +9.31(+0.50%)
May 09, 2013 1871 1887 1841 1856 0 -16.19(-0.86%)
May 08, 2013 1840 1877 1826 1872 0 +31.29(+1.70%)
May 07, 2013 1823 1851 1805 1840 0 +20.14(+1.11%)
May 06, 2013 1817 1841 1801 1820 0 +2.64(+0.15%)
May 03, 2013 1823 1839 1787 1818 0 +21.96(+1.22%)
May 02, 2013 1755 1820 1732 1796 0 +94.84(+5.58%)
May 01, 2013 1715 1744 1685 1701 0 -17.47(-1.02%)
Apr 30, 2013 1715 1743 1692 1718 0 +3.74(+0.22%)
Apr 29, 2013 1730 1747 1701 1715 0 -7.43(-0.43%)
Apr 26, 2013 1724 1734 1709 1722 0 -1.87(-0.11%)
Apr 25, 2013 1739 1756 1716 1724 0 -11.31(-0.65%)
Apr 24, 2013 1739 1750 1724 1735 0 -3.71(-0.21%)
Apr 23, 2013 1728 1747 1709 1739 0 +26.95(+1.57%)
Apr 22, 2013 1737 1742 1684 1712 0 -20.70(-1.19%)
Apr 19, 2013 1700 1737 1679 1733 0 +40.77(+2.41%)
Apr 18, 2013 1727 1730 1672 1692 0 -25.24(-1.47%)
Apr 17, 2013 1734 1747 1690 1717 0 -28.34(-1.62%)
Apr 16, 2013 1739 1758 1709 1745 0 +18.93(+1.10%)
Apr 15, 2013 1794 1796 1721 1727 0 -77.55(-4.30%)
Apr 12, 2013 1808 1830 1784 1804 0 -9.28(-0.51%)
Apr 11, 2013 1788 1825 1783 1813 0 +28.76(+1.61%)
Apr 10, 2013 1775 1793 1756 1785 0 +8.67(+0.49%)
Apr 09, 2013 1771 1792 1758 1776 0 +7.06(+0.40%)
Apr 08, 2013 1741 1775 1722 1769 0 +36.97(+2.13%)
Apr 05, 2013 1719 1744 1707 1732 0 -17.14(-0.98%)
Apr 04, 2013 1739 1759 1714 1749 0 +7.20(+0.41%)
Apr 03, 2013 1787 1792 1726 1742 0 -48.63(-2.72%)
Apr 02, 2013 1810 1826 1780 1790 0 -13.33(-0.74%)
Apr 01, 2013 1814 1823 1775 1804 0 -9.67(-0.53%)
Mar 28, 2013 1813 1813 1813 0 +10.81(+0.60%)
Mar 27, 2013 1781 1812 1772 1803 0 +9.40(+0.52%)
Mar 26, 2013 1786 1810 1775 1793 0 +10.10(+0.57%)
Mar 25, 2013 1771 1803 1764 1783 0 +18.22(+1.03%)
Mar 22, 2013 1781 1789 1757 1765 0 -8.39(-0.47%)
Mar 21, 2013 1797 1811 1760 1773 0 -33.21(-1.84%)
Mar 20, 2013 1802 1829 1785 1807 0 +11.97(+0.67%)
Mar 19, 2013 1800 1823 1775 1795 0 +1.52(+0.08%)
Mar 18, 2013 1799 1813 1776 1793 0 -22.92(-1.26%)
Mar 15, 2013 1837 1837 1799 1816 0 -11.73(-0.64%)
Mar 14, 2013 1836 1857 1810 1828 0 -3.24(-0.18%)
Mar 13, 2013 1836 1847 1811 1831 0 -10.85(-0.59%)
Mar 12, 2013 1865 1890 1824 1842 0 -42.59(-2.26%)
Mar 11, 2013 1880 1897 1869 1884 0 +1.41(+0.07%)
Mar 08, 2013 1890 1901 1866 1883 0 +4.30(+0.23%)
Mar 07, 2013 1848 1888 1840 1879 0 +36.71(+1.99%)
Mar 06, 2013 1844 1861 1820 1842 0 +2.12(+0.12%)
Mar 05, 2013 1832 1857 1821 1840 0 +17.92(+0.98%)
Mar 04, 2013 1807 1842 1794 1822 0 +12.35(+0.68%)
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.