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 (%)
Aug 31, 2009 1117 1301 1257 1286 0 -9.97(-0.77%)
Aug 28, 2009 1295 1326 1266 1296 0 +9.31(+0.72%)
Aug 27, 2009 1274 1303 1243 1287 0 +19.14(+1.51%)
Aug 26, 2009 1268 1289 1248 1268 0 -4.27(-0.34%)
Aug 25, 2009 1273 1290 1254 1272 0 +7.99(+0.63%)
Aug 24, 2009 1277 1291 1250 1264 0 -9.04(-0.71%)
Aug 21, 2009 1268 1290 1254 1273 0 +16.00(+1.27%)
Aug 20, 2009 1241 1267 1234 1257 0 +13.40(+1.08%)
Aug 19, 2009 1222 1253 1213 1244 0 +3.04(+0.25%)
Aug 18, 2009 1238 1257 1216 1240 0 +9.58(+0.78%)
Aug 17, 2009 1231 1249 1201 1231 0 -19.53(-1.56%)
Aug 14, 2009 1270 1281 1223 1250 0 -24.97(-1.96%)
Aug 13, 2009 1260 1294 1228 1275 0 +20.69(+1.65%)
Aug 12, 2009 1232 1272 1215 1255 0 +18.94(+1.53%)
Aug 11, 2009 1245 1268 1215 1236 0 -23.16(-1.84%)
Aug 10, 2009 1215 1273 1195 1259 0 +40.11(+3.29%)
Aug 07, 2009 1004 1243 1159 1219 0 +68.68(+5.97%)
Aug 06, 2009 1170 1190 1124 1150 0 -21.36(-1.82%)
Aug 05, 2009 1165 1198 1135 1172 0 +10.59(+0.91%)
Aug 04, 2009 960.58 1184 1086 1161 0 +46.49(+4.17%)
Aug 03, 2009 1106 1130 1078 1114 0 +14.40(+1.31%)
Jul 31, 2009 1111 1133 1089 1100 0 -4.88(-0.44%)
Jul 30, 2009 933.19 1126 1080 1105 0 +25.72(+2.38%)
Jul 29, 2009 1080 1097 1070 1079 0 -9.33(-0.86%)
Jul 28, 2009 1069 1103 1056 1089 0 +22.48(+2.11%)
Jul 27, 2009 1065 1081 1034 1066 0 -1.20(-0.11%)
Jul 24, 2009 1047 1075 1038 1067 0 +14.41(+1.37%)
Jul 23, 2009 866.83 1062 1017 1053 0 +26.04(+2.54%)
Jul 22, 2009 1026 1042 1012 1027 0 +0.23(+0.02%)
Jul 21, 2009 882.45 1043 1011 1027 0 +18.76(+1.86%)
Jun 26, 2009 1006 1028 975.14 1008 0 -3.13(-0.31%)
Jun 25, 2009 1017 1019 987.75 1011 0 +14.04(+1.41%)
Jun 24, 2009 1008 1035 985.22 996.90 0 +6.67(+0.67%)
Jun 23, 2009 1023 1043 973.75 990.23 0 +45.33(+4.80%)
Jun 22, 2009 987.37 992.32 937.18 944.90 0 -49.19(-4.95%)
Jun 19, 2009 1000 1025 974.67 994.09 0 +8.60(+0.87%)
Jun 18, 2009 973.26 999.11 961.61 985.49 0 +11.79(+1.21%)
Jun 17, 2009 975.08 1010 945.75 973.70 0 -7.62(-0.78%)
Jun 16, 2009 998.79 1026 967.48 981.33 0 -4.03(-0.41%)
Jun 15, 2009 1006 1015 969.94 985.35 0 -28.22(-2.78%)
Jun 12, 2009 1023 1033 986.67 1014 0 -16.66(-1.62%)
Jun 11, 2009 1024 1057 1013 1030 0 -4.36(-0.42%)
Jun 10, 2009 1044 1061 1007 1035 0 -9.46(-0.91%)
Jun 09, 2009 1063 1069 1036 1044 0 -12.82(-1.21%)
Jun 08, 2009 1046 1072 1039 1057 0 -3.21(-0.30%)
Jun 05, 2009 1074 1087 1044 1060 0 -3.77(-0.35%)
Jun 04, 2009 1059 1075 1033 1064 0 +5.05(+0.48%)
Jun 03, 2009 1065 1083 1037 1059 0 -13.88(-1.29%)
Jun 02, 2009 1075 1111 1039 1073 0 -30.94(-2.80%)
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.