Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,672.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.