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 (%)
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.