Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,676.78 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1662 1683 1641 1661 0 -3.32(-0.20%)
Oct 29, 2015 1653 1683 1646 1664 0 +9.86(+0.60%)
Oct 28, 2015 1641 1685 1618 1654 0 +19.30(+1.18%)
Oct 27, 2015 1641 1660 1614 1635 0 -11.54(-0.70%)
Oct 26, 2015 1661 1672 1612 1646 0 -17.57(-1.06%)
Oct 23, 2015 1676 1706 1644 1664 0 +8.05(+0.49%)
Oct 22, 2015 1699 1709 1616 1656 0 -39.98(-2.36%)
Oct 21, 2015 1728 1734 1668 1696 0 -27.44(-1.59%)
Oct 20, 2015 1747 1763 1712 1723 0 -23.70(-1.36%)
Oct 19, 2015 1760 1777 1732 1747 0 -18.93(-1.07%)
Oct 16, 2015 1767 1795 1749 1766 0 +3.00(+0.17%)
Oct 15, 2015 1728 1771 1715 1763 0 +30.90(+1.78%)
Oct 14, 2015 1725 1758 1707 1732 0 +9.52(+0.55%)
Oct 13, 2015 1735 1765 1706 1722 0 -19.52(-1.12%)
Oct 12, 2015 1724 1757 1714 1742 0 +16.04(+0.93%)
Oct 09, 2015 1729 1760 1695 1726 0 +0.43(+0.02%)
Oct 08, 2015 1740 1746 1685 1725 0 -27.80(-1.59%)
Oct 07, 2015 1762 1782 1720 1753 0 -1.16(-0.07%)
Oct 06, 2015 1802 1816 1734 1754 0 -51.34(-2.84%)
Oct 05, 2015 1778 1822 1759 1806 0 +45.79(+2.60%)
Oct 02, 2015 1696 1766 1660 1760 0 +41.82(+2.43%)
Oct 01, 2015 1749 1759 1682 1718 0 -8.04(-0.47%)
Sep 30, 2015 1704 1744 1689 1726 0 +38.72(+2.29%)
Sep 29, 2015 1708 1723 1676 1687 0 -19.37(-1.13%)
Sep 28, 2015 1841 1848 1687 1707 0 -141.64(-7.66%)
Sep 25, 2015 1895 1907 1836 1848 0 -33.94(-1.80%)
Sep 24, 2015 1908 1916 1867 1882 0 -33.14(-1.73%)
Sep 23, 2015 1926 1947 1905 1916 0 -12.90(-0.67%)
Sep 22, 2015 1934 1948 1907 1928 0 -23.11(-1.18%)
Sep 21, 2015 1985 1996 1943 1952 0 -20.54(-1.04%)
Sep 18, 2015 1975 2006 1963 1972 0 -27.09(-1.36%)
Sep 17, 2015 1982 2016 1964 1999 0 +17.09(+0.86%)
Sep 16, 2015 1980 1996 1966 1982 0 +2.43(+0.12%)
Sep 15, 2015 1972 1994 1954 1980 0 +13.69(+0.70%)
Sep 14, 2015 1965 1978 1945 1966 0 +3.95(+0.20%)
Sep 11, 2015 1955 1975 1934 1962 0 -1.53(-0.08%)
Sep 10, 2015 1963 1985 1936 1964 0 -0.30(-0.02%)
Sep 09, 2015 1988 1998 1957 1964 0 -12.56(-0.64%)
Sep 08, 2015 1964 1984 1941 1976 0 +40.58(+2.10%)
Sep 04, 2015 1936 1936 1936 1936 0 -18.75(-0.96%)
Sep 03, 2015 1964 1992 1945 1955 0 +1.84(+0.09%)
Sep 02, 2015 1947 1960 1909 1953 0 +24.46(+1.27%)
Sep 01, 2015 1942 1959 1914 1928 0 -45.05(-2.28%)
Aug 31, 2015 1990 2008 1962 1973 0 -23.14(-1.16%)
Aug 28, 2015 1988 2002 1973 1996 0 +2.14(+0.11%)
Aug 27, 2015 1981 2018 1958 1994 0 +27.83(+1.42%)
Aug 26, 2015 1986 1996 1920 1966 0 +14.27(+0.73%)
Aug 25, 2015 2016 2021 1942 1952 0 -15.71(-0.80%)
Aug 24, 2015 1963 2038 1918 1968 0 -79.31(-3.87%)
Aug 21, 2015 2028 2086 2018 2047 0 -8.83(-0.43%)
Aug 20, 2015 2074 2089 2050 2056 0 -33.76(-1.62%)
Aug 19, 2015 2095 2114 2075 2090 0 -16.40(-0.78%)
Aug 18, 2015 2115 2134 2099 2106 0 -14.99(-0.71%)
Aug 17, 2015 2093 2130 2079 2121 0 +17.90(+0.85%)
Aug 14, 2015 2060 2107 2054 2103 0 +39.28(+1.90%)
Aug 13, 2015 2066 2088 2050 2064 0 -8.61(-0.42%)
Aug 12, 2015 2053 2080 2018 2073 0 +2.83(+0.14%)
Aug 11, 2015 2077 2096 2051 2070 0 -22.78(-1.09%)
Aug 10, 2015 2107 2136 2077 2093 0 -1.74(-0.08%)
Aug 07, 2015 2125 2141 2061 2094 0 -37.72(-1.77%)
Aug 06, 2015 2160 2183 2084 2132 0 -8.37(-0.39%)
Aug 05, 2015 2154 2195 2121 2140 0 -8.41(-0.39%)
Aug 04, 2015 2162 2190 2112 2149 0 -77.00(-3.46%)
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.