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 )

1,651.89 -5.66 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 1639 1659 1633 1648 0 +8.19(+0.50%)
Dec 29, 2011 1618 1653 1606 1640 0 +31.06(+1.93%)
Dec 28, 2011 1615 1628 1592 1608 0 -10.13(-0.63%)
Dec 27, 2011 1614 1630 1597 1619 0 -1.05(-0.06%)
Dec 23, 2011 1620 1620 1620 0 +66.63(+4.29%)
Dec 21, 2011 1514 1558 1504 1553 0 +32.72(+2.15%)
Dec 20, 2011 1498 1532 1484 1520 0 +53.78(+3.67%)
Dec 19, 2011 1497 1510 1459 1466 0 -23.08(-1.55%)
Dec 16, 2011 1501 1522 1474 1490 0 -0.03(-0.00%)
Dec 15, 2011 1488 1500 1460 1490 0 +18.05(+1.23%)
Dec 14, 2011 1478 1499 1456 1472 0 -17.75(-1.19%)
Dec 13, 2011 1541 1557 1481 1489 0 -30.13(-1.98%)
Dec 12, 2011 1539 1552 1498 1519 0 -39.91(-2.56%)
Dec 09, 2011 1535 1579 1523 1559 0 +26.41(+1.72%)
Dec 08, 2011 1575 1580 1528 1533 0 -55.99(-3.52%)
Dec 07, 2011 1583 1600 1558 1589 0 -6.19(-0.39%)
Dec 06, 2011 1592 1608 1573 1595 0 +4.59(+0.29%)
Dec 05, 2011 1132 1605 1554 1591 0 +45.26(+2.93%)
Dec 02, 2011 1554 1584 1531 1545 0 +7.46(+0.49%)
Dec 01, 2011 1533 1582 1519 1538 0 -9.07(-0.59%)
Nov 30, 2011 1516 1550 1499 1547 0 +78.63(+5.36%)
Nov 29, 2011 1465 1481 1445 1468 0 +8.89(+0.61%)
Nov 28, 2011 1441 1472 1427 1459 0 +63.47(+4.55%)
Nov 25, 2011 1400 1430 1391 1396 0 -17.13(-1.21%)
Nov 24, 2011 1444 1452 1405 1413 0 -8.73(-0.61%)
Nov 23, 2011 1444 1452 1414 1422 0 -27.20(-1.88%)
Nov 22, 2011 1031 1479 1438 1449 0 -9.20(-0.63%)
Nov 21, 2011 1474 1484 1441 1458 0 -42.91(-2.86%)
Nov 18, 2011 1485 1512 1470 1501 0 +21.76(+1.47%)
Nov 17, 2011 1503 1516 1464 1479 0 -24.97(-1.66%)
Nov 16, 2011 1533 1550 1500 1504 0 -35.44(-2.30%)
Nov 15, 2011 1537 1558 1509 1540 0 -3.43(-0.22%)
Nov 14, 2011 1544 1557 1525 1543 0 -6.48(-0.42%)
Nov 11, 2011 1544 1570 1529 1550 0 +29.60(+1.95%)
Nov 10, 2011 1522 1541 1475 1520 0 +11.69(+0.78%)
Nov 09, 2011 1544 1553 1504 1508 0 -81.69(-5.14%)
Nov 08, 2011 1577 1601 1542 1590 0 +25.59(+1.64%)
Nov 07, 2011 1567 1580 1525 1564 0 +3.20(+0.20%)
Nov 04, 2011 1590 1613 1538 1561 0 -38.34(-2.40%)
Nov 03, 2011 1568 1614 1538 1600 0 +70.14(+4.59%)
Nov 02, 2011 1085 1540 1488 1529 0 +44.34(+2.99%)
Nov 01, 2011 1529 1548 1473 1485 0 -67.55(-4.35%)
Oct 31, 2011 1548 1575 1519 1553 0 -14.75(-0.94%)
Oct 28, 2011 1557 1591 1545 1567 0 +6.45(+0.41%)
Oct 27, 2011 1141 1582 1509 1561 0 +54.84(+3.64%)
Oct 26, 2011 1499 1518 1466 1506 0 +32.29(+2.19%)
Oct 25, 2011 1516 1527 1465 1474 0 -41.30(-2.73%)
Oct 24, 2011 1076 1528 1462 1515 0 +51.95(+3.55%)
Oct 21, 2011 1448 1472 1429 1463 0 +35.30(+2.47%)
Oct 20, 2011 1430 1439 1384 1428 0 -2.84(-0.20%)
Oct 19, 2011 1448 1476 1420 1431 0 -17.30(-1.19%)
Oct 18, 2011 1419 1465 1397 1448 0 +36.39(+2.58%)
Oct 17, 2011 1449 1458 1404 1412 0 -47.99(-3.29%)
Oct 14, 2011 1448 1470 1431 1460 0 +26.77(+1.87%)
Oct 13, 2011 1408 1448 1391 1433 0 +1.49(+0.10%)
Oct 12, 2011 1386 1446 1379 1431 0 +65.06(+4.76%)
Oct 11, 2011 969.97 1377 1332 1366 0 +13.37(+0.99%)
Oct 10, 2011 962.99 1359 1324 1353 0 +41.62(+3.17%)
Oct 07, 2011 961.53 1349 1298 1311 0 -19.44(-1.46%)
Oct 06, 2011 1319 1342 1309 1331 0 +35.31(+2.73%)
Oct 05, 2011 1261 1307 1238 1295 0 +38.77(+3.09%)
Oct 04, 2011 1215 1274 1184 1257 0 +37.09(+3.04%)
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.