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 (%)
Dec 31, 2008 859.00 909.94 835.48 879.69 0 +18.79(+2.18%)
Dec 30, 2008 842.65 873.91 814.52 860.90 0 +32.81(+3.96%)
Dec 29, 2008 865.05 881.08 804.64 828.09 0 -39.08(-4.51%)
Dec 26, 2008 836.76 879.53 821.03 867.18 0 +33.36(+4.00%)
Dec 25, 2008 820.99 849.94 798.32 833.82 0 +0.00(+0.00%)
Dec 24, 2008 820.99 849.94 798.32 833.82 0 +13.13(+1.60%)
Dec 23, 2008 848.09 881.28 800.65 820.69 0 -24.44(-2.89%)
Dec 22, 2008 870.72 892.76 807.31 845.14 0 -23.11(-2.66%)
Dec 19, 2008 833.80 912.21 806.21 868.25 0 +46.97(+5.72%)
Dec 18, 2008 796.63 851.53 768.08 821.28 0 +21.54(+2.69%)
Dec 17, 2008 799.53 826.83 772.42 799.74 0 -10.67(-1.32%)
Dec 16, 2008 785.73 823.29 757.26 810.41 0 +29.03(+3.71%)
Dec 15, 2008 815.92 834.86 756.75 781.38 0 -31.36(-3.86%)
Dec 12, 2008 762.73 823.25 741.07 812.74 0 +33.23(+4.26%)
Dec 11, 2008 798.97 845.28 760.22 779.51 0 -34.79(-4.27%)
Dec 10, 2008 812.47 849.36 778.91 814.29 0 +13.87(+1.73%)
Dec 09, 2008 812.42 865.80 770.95 800.43 0 -13.91(-1.71%)
Dec 08, 2008 803.51 845.69 770.94 814.34 0 +28.80(+3.67%)
Dec 05, 2008 739.83 796.21 714.54 785.54 0 +39.08(+5.23%)
Dec 04, 2008 759.71 802.43 723.13 746.46 0 -25.93(-3.36%)
Dec 03, 2008 763.19 813.80 702.50 772.40 0 +34.50(+4.68%)
Dec 02, 2008 695.38 747.79 677.05 737.90 0 +46.30(+6.69%)
Dec 01, 2008 747.06 772.37 675.67 691.60 0 -72.97(-9.54%)
Nov 28, 2008 734.43 777.54 721.52 764.57 0 +22.91(+3.09%)
Nov 27, 2008 699.33 757.30 682.03 741.66 0 +0.00(+0.00%)
Nov 26, 2008 699.33 757.30 682.03 741.66 0 +28.12(+3.94%)
Nov 25, 2008 718.40 734.08 671.79 713.54 0 +0.70(+0.10%)
Nov 24, 2008 679.80 726.47 656.13 712.85 0 +42.85(+6.40%)
Nov 21, 2008 642.07 695.42 596.65 669.99 0 +40.91(+6.50%)
Nov 20, 2008 674.92 700.29 612.93 629.08 0 -54.32(-7.95%)
Nov 19, 2008 755.00 777.00 675.71 683.40 0 -72.98(-9.65%)
Nov 18, 2008 788.18 818.21 730.66 756.38 0 -33.82(-4.28%)
Nov 17, 2008 802.88 827.33 764.75 790.20 0 -11.35(-1.42%)
Nov 14, 2008 851.47 868.59 787.26 801.55 0 -62.35(-7.22%)
Nov 13, 2008 797.92 873.98 754.21 863.90 0 +68.56(+8.62%)
Nov 12, 2008 848.33 868.17 786.69 795.34 0 -58.91(-6.90%)
Nov 11, 2008 890.85 916.68 830.80 854.25 0 -48.44(-5.37%)
Nov 10, 2008 965.03 978.85 891.18 902.70 0 -40.16(-4.26%)
Nov 07, 2008 953.82 983.14 890.32 942.86 0 +10.42(+1.12%)
Nov 06, 2008 1030 1052 914.02 932.44 0 -104.48(-10.08%)
Nov 05, 2008 1107 1126 1010 1037 0 -80.55(-7.21%)
Nov 04, 2008 1101 1149 1055 1117 0 +25.54(+2.34%)
Nov 03, 2008 1074 1139 1014 1092 0 +61.62(+5.98%)
Oct 31, 2008 984.18 1064 937.06 1030 0 +40.46(+4.09%)
Oct 30, 2008 955.57 1010 930.54 989.85 0 +61.94(+6.68%)
Oct 29, 2008 920.84 975.21 879.99 927.91 0 +31.76(+3.54%)
Oct 28, 2008 875.44 914.63 834.90 896.15 0 +37.33(+4.35%)
Oct 27, 2008 950.33 964.75 853.53 858.82 0 -96.54(-10.10%)
Oct 24, 2008 935.84 1005 909.75 955.36 0 -39.77(-4.00%)
Oct 23, 2008 1068 1087 947.41 995.13 0 -66.27(-6.24%)
Oct 22, 2008 1109 1139 1029 1061 0 -106.98(-9.16%)
Oct 21, 2008 1162 1215 1132 1168 0 -4.64(-0.40%)
Oct 20, 2008 1169 1203 1136 1173 0 +28.78(+2.52%)
Oct 17, 2008 1155 1218 1114 1144 0 -35.74(-3.03%)
Oct 16, 2008 1217 1249 1084 1180 0 -12.14(-1.02%)
Oct 15, 2008 1323 1335 1183 1192 0 -136.70(-10.29%)
Oct 14, 2008 1422 1494 1268 1329 0 -34.41(-2.52%)
Oct 13, 2008 1394 1444 1278 1363 0 +74.77(+5.80%)
Oct 10, 2008 1163 1413 1069 1288 0 +66.42(+5.44%)
Oct 09, 2008 1505 1524 1191 1222 0 -274.02(-18.32%)
Oct 08, 2008 1497 1581 1454 1496 0 -48.48(-3.14%)
Oct 07, 2008 1651 1681 1488 1545 0 -89.99(-5.51%)
Oct 06, 2008 1703 1759 1558 1635 0 -119.91(-6.83%)
Oct 03, 2008 1801 1847 1720 1754 0 -26.61(-1.49%)
Oct 02, 2008 1813 1855 1747 1781 0 -34.93(-1.92%)
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.