Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,672.26 -13.58 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 2214 2241 2206 2232 0 +27.95(+1.27%)
Jul 30, 2015 2195 2210 2176 2204 0 -1.61(-0.07%)
Jul 29, 2015 2206 2224 2189 2205 0 +0.33(+0.01%)
Jul 28, 2015 2200 2217 2163 2205 0 +14.55(+0.66%)
Jul 27, 2015 2194 2216 2172 2190 0 -16.41(-0.74%)
Jul 24, 2015 2221 2233 2195 2207 0 -17.11(-0.77%)
Jul 23, 2015 2251 2262 2216 2224 0 -24.55(-1.09%)
Jul 22, 2015 2224 2265 2211 2248 0 +17.75(+0.80%)
Jul 21, 2015 2229 2248 2183 2231 0 -0.48(-0.02%)
Jul 20, 2015 2248 2257 2215 2231 0 -15.83(-0.70%)
Jul 17, 2015 2275 2286 2238 2247 0 -24.41(-1.07%)
Jul 16, 2015 2279 2292 2251 2271 0 -1.67(-0.07%)
Jul 15, 2015 2311 2317 2262 2273 0 -38.37(-1.66%)
Jul 14, 2015 2305 2333 2293 2311 0 +5.80(+0.25%)
Jul 13, 2015 2301 2320 2292 2306 0 +16.55(+0.72%)
Jul 10, 2015 2264 2311 2256 2289 0 +49.01(+2.19%)
Jul 09, 2015 2260 2279 2202 2240 0 +2.47(+0.11%)
Jul 08, 2015 2263 2278 2218 2238 0 -39.18(-1.72%)
Jul 07, 2015 2267 2289 2218 2277 0 +11.83(+0.52%)
Jul 06, 2015 2247 2285 2230 2265 0 +3.85(+0.17%)
Jul 03, 2015 2261 2261 2261 2261 0 -0.94(-0.04%)
Jul 02, 2015 2292 2308 2237 2262 0 -24.82(-1.09%)
Jul 01, 2015 2312 2340 2274 2287 0 -14.03(-0.61%)
Jun 30, 2015 2333 2348 2288 2301 0 -13.12(-0.57%)
Jun 29, 2015 2349 2373 2306 2314 0 -55.05(-2.32%)
Jun 26, 2015 2370 2392 2340 2369 0 +3.85(+0.16%)
Jun 25, 2015 2370 2393 2342 2365 0 +3.26(+0.14%)
Jun 24, 2015 2386 2390 2349 2362 0 -26.72(-1.12%)
Jun 23, 2015 2411 2429 2376 2389 0 -17.73(-0.74%)
Jun 22, 2015 2439 2448 2391 2406 0 -22.69(-0.93%)
Jun 19, 2015 2423 2448 2415 2429 0 +7.89(+0.33%)
Jun 18, 2015 2388 2431 2380 2421 0 +37.82(+1.59%)
Jun 17, 2015 2382 2400 2360 2383 0 +7.29(+0.31%)
Jun 16, 2015 2367 2389 2349 2376 0 +5.33(+0.22%)
Jun 15, 2015 2335 2383 2325 2371 0 +17.09(+0.73%)
Jun 12, 2015 2365 2379 2345 2354 0 -21.51(-0.91%)
Jun 11, 2015 2383 2402 2364 2375 0 -3.17(-0.13%)
Jun 10, 2015 2367 2394 2356 2378 0 +27.63(+1.18%)
Jun 09, 2015 2371 2378 2336 2351 0 -19.34(-0.82%)
Jun 08, 2015 2368 2393 2354 2370 0 -2.88(-0.12%)
Jun 05, 2015 2375 2382 2340 2373 0 -4.57(-0.19%)
Jun 04, 2015 2409 2424 2365 2377 0 -39.14(-1.62%)
Jun 03, 2015 2419 2446 2394 2417 0 +3.76(+0.16%)
Jun 02, 2015 2405 2427 2394 2413 0 -3.85(-0.16%)
Jun 01, 2015 2417 2432 2382 2417 0 +8.03(+0.33%)
May 29, 2015 2408 2428 2380 2409 0 -3.00(-0.12%)
May 28, 2015 2398 2417 2383 2412 0 +14.09(+0.59%)
May 27, 2015 2385 2407 2375 2398 0 +14.77(+0.62%)
May 26, 2015 2406 2418 2371 2383 0 -29.42(-1.22%)
May 25, 2015 2412 2412 2412 2412 0 +0.15(+0.01%)
May 22, 2015 2413 2447 2398 2412 0 -9.17(-0.38%)
May 21, 2015 2418 2443 2392 2421 0 +8.47(+0.35%)
May 20, 2015 2396 2427 2384 2413 0 +17.05(+0.71%)
May 19, 2015 2386 2414 2367 2396 0 +9.14(+0.38%)
May 18, 2015 2362 2400 2358 2387 0 +17.66(+0.75%)
May 15, 2015 2321 2385 2304 2369 0 +45.09(+1.94%)
May 14, 2015 2325 2333 2301 2324 0 +7.27(+0.31%)
May 13, 2015 2333 2350 2301 2317 0 -11.74(-0.50%)
May 12, 2015 2325 2344 2295 2328 0 -6.57(-0.28%)
May 11, 2015 2345 2367 2316 2335 0 -11.76(-0.50%)
May 08, 2015 2358 2425 2317 2347 0 +21.31(+0.92%)
May 07, 2015 2303 2351 2281 2325 0 +29.30(+1.28%)
May 06, 2015 2339 2344 2278 2296 0 -33.06(-1.42%)
May 05, 2015 2349 2368 2307 2329 0 -25.97(-1.10%)
May 04, 2015 2355 2380 2336 2355 0 +3.82(+0.16%)
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.