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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 1648 1767 1699 1755 0 +45.60(+2.67%)
Dec 28, 2012 1711 1734 1702 1710 0 -13.08(-0.76%)
Dec 27, 2012 1731 1745 1699 1723 0 -9.43(-0.54%)
Dec 26, 2012 1683 1752 1724 1732 0 -1.60(-0.09%)
Dec 24, 2012 1734 1734 1734 0 -16.11(-0.92%)
Dec 21, 2012 1743 1769 1716 1750 0 -13.83(-0.78%)
Dec 20, 2012 1738 1769 1718 1764 0 +24.10(+1.39%)
Dec 19, 2012 1745 1753 1717 1740 0 -3.20(-0.18%)
Dec 18, 2012 1720 1754 1711 1743 0 +28.46(+1.66%)
Dec 17, 2012 1686 1722 1675 1714 0 -466.12(-21.38%)
Dec 14, 2012 2183 2205 2171 2180 0 -10.36(-0.47%)
Dec 13, 2012 2213 2226 2179 2191 0 -35.17(-1.58%)
Dec 12, 2012 2257 2269 2221 2226 0 -28.71(-1.27%)
Dec 11, 2012 2209 2262 2196 2255 0 +53.15(+2.41%)
Dec 10, 2012 2199 2213 2185 2201 0 +1.71(+0.08%)
Dec 07, 2012 2206 2220 2185 2200 0 +2.19(+0.10%)
Dec 06, 2012 2199 2213 2183 2198 0 -8.21(-0.37%)
Dec 05, 2012 2212 2226 2179 2206 0 +3.26(+0.15%)
Dec 04, 2012 2190 2218 2168 2203 0 +15.52(+0.71%)
Nov 30, 2012 2181 2194 2156 2187 0 +12.42(+0.57%)
Nov 29, 2012 2156 2195 2145 2175 0 +28.68(+1.34%)
Nov 28, 2012 2134 2154 2112 2146 0 +0.94(+0.04%)
Nov 27, 2012 2133 2163 2121 2145 0 +11.06(+0.52%)
Nov 26, 2012 2128 2144 2111 2134 0 -2.27(-0.11%)
Nov 24, 2012 2132 2146 2123 2136 0 +0.00(+0.00%)
Nov 23, 2012 2132 2146 2123 2136 0 +4.59(+0.22%)
Nov 22, 2012 2139 2154 2120 2132 0 +1.07(+0.05%)
Nov 21, 2012 2139 2153 2120 2130 0 -4.67(-0.22%)
Nov 20, 2012 2131 2144 2100 2135 0 +2.16(+0.10%)
Nov 19, 2012 2101 2144 2089 2133 0 +45.11(+2.16%)
Nov 16, 2012 2039 2101 2023 2088 0 +66.28(+3.28%)
Nov 15, 2012 2017 2044 1992 2022 0 +0.36(+0.02%)
Nov 14, 2012 2064 2074 2006 2021 0 -37.63(-1.83%)
Nov 13, 2012 2083 2103 2048 2059 0 -25.25(-1.21%)
Nov 12, 2012 2066 2102 2048 2084 0 +32.34(+1.58%)
Nov 09, 2012 2048 2079 2029 2052 0 -8.64(-0.42%)
Nov 08, 2012 2112 2125 2049 2060 0 -53.84(-2.55%)
Nov 07, 2012 1632 2178 2100 2114 0 -36.05(-1.68%)
Nov 06, 2012 2148 2162 2129 2150 0 +6.45(+0.30%)
Nov 05, 2012 2127 2157 2113 2144 0 +12.74(+0.60%)
Nov 02, 2012 1638 2165 2102 2131 0 -20.36(-0.95%)
Nov 01, 2012 2124 2166 2108 2152 0 +32.40(+1.53%)
Oct 31, 2012 2127 2145 2093 2119 0 -6.00(-0.28%)
Oct 30, 2012 501.23 2125 2125 2125 0 -5.38(-0.25%)
Oct 29, 2012 2130 2130 2130 2130 0 +3.23(+0.15%)
Oct 26, 2012 2133 2150 2103 2127 0 -9.25(-0.43%)
Oct 25, 2012 1629 2145 2108 2136 0 +19.94(+0.94%)
Oct 24, 2012 2138 2145 2108 2117 0 -8.20(-0.39%)
Oct 23, 2012 1632 2145 2111 2125 0 -24.78(-1.15%)
Oct 19, 2012 2156 2168 2131 2150 0 -14.16(-0.65%)
Oct 18, 2012 2175 2190 2153 2164 0 -14.82(-0.68%)
Oct 17, 2012 2206 2223 2158 2179 0 +13.24(+0.61%)
Oct 16, 2012 2183 2189 2155 2165 0 +1.15(+0.05%)
Oct 15, 2012 2158 2171 2144 2164 0 +6.55(+0.30%)
Oct 12, 2012 2169 2181 2149 2158 0 -3.42(-0.16%)
Oct 11, 2012 2173 2189 2144 2161 0 -6.16(-0.28%)
Oct 10, 2012 1654 2179 2149 2167 0 +0.71(+0.03%)
Oct 09, 2012 2177 2191 2156 2166 0 -9.31(-0.43%)
Oct 08, 2012 1672 2194 2168 2176 0 -15.32(-0.70%)
Oct 06, 2012 2202 2212 2182 2191 0 +0.00(+0.00%)
Oct 05, 2012 1690 2212 2182 2191 0 -1.64(-0.07%)
Oct 04, 2012 2193 2206 2168 2193 0 -0.52(-0.02%)
Oct 03, 2012 2157 2223 2135 2193 0 +52.78(+2.47%)
Oct 02, 2012 2136 2155 2120 2140 0 +7.96(+0.37%)
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.