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 (%)
Jun 30, 2012 1718 1739 1698 1727 0 -1.07(-0.06%)
Jun 29, 2012 1718 1739 1698 1728 0 +41.05(+2.43%)
Jun 28, 2012 1668 1703 1662 1687 0 +5.29(+0.31%)
Jun 27, 2012 1661 1698 1652 1682 0 +15.65(+0.94%)
Jun 26, 2012 1669 1684 1651 1666 0 -5.65(-0.34%)
Jun 25, 2012 1657 1689 1645 1672 0 -21.17(-1.25%)
Jun 22, 2012 1678 1704 1656 1693 0 +14.59(+0.87%)
Jun 21, 2012 1734 1739 1659 1679 0 -37.89(-2.21%)
Jun 20, 2012 1211 1729 1697 1716 0 +5.31(+0.31%)
Jun 19, 2012 1693 1726 1683 1711 0 +30.79(+1.83%)
Jun 18, 2012 1174 1689 1651 1680 0 +7.75(+0.46%)
Jun 15, 2012 1662 1688 1643 1673 0 +25.77(+1.56%)
Jun 14, 2012 1624 1658 1619 1647 0 +28.01(+1.73%)
Jun 13, 2012 1617 1645 1606 1619 0 -3.36(-0.21%)
Jun 12, 2012 1609 1631 1589 1622 0 +20.02(+1.25%)
Jun 11, 2012 1160 1648 1598 1602 0 -29.67(-1.82%)
Jun 08, 2012 1610 1637 1597 1632 0 +17.90(+1.11%)
Jun 07, 2012 1635 1649 1607 1614 0 -3.07(-0.19%)
Jun 06, 2012 1101 1619 1574 1617 0 +43.26(+2.75%)
Jun 05, 2012 1555 1582 1551 1574 0 +9.94(+0.64%)
Jun 04, 2012 1576 1585 1550 1564 0 -17.51(-1.11%)
Jun 02, 2012 1605 1622 1564 1581 0 +0.00(+0.00%)
Jun 01, 2012 1605 1622 1564 1581 0 -44.95(-2.76%)
May 31, 2012 1628 1640 1598 1626 0 -1.13(-0.07%)
May 30, 2012 1643 1654 1617 1627 0 -29.27(-1.77%)
May 29, 2012 1649 1667 1633 1657 0 +23.05(+1.41%)
May 28, 2012 1625 1649 1616 1634 0 -4.33(-0.26%)
May 25, 2012 1630 1650 1621 1638 0 +5.08(+0.31%)
May 24, 2012 1629 1641 1607 1633 0 +4.08(+0.25%)
May 23, 2012 1608 1636 1589 1629 0 +7.11(+0.44%)
May 22, 2012 1126 1658 1609 1622 0 -7.85(-0.48%)
May 21, 2012 1601 1639 1588 1630 0 +31.69(+1.98%)
May 18, 2012 1623 1630 1584 1598 0 -24.47(-1.51%)
May 17, 2012 1645 1655 1617 1622 0 -24.18(-1.47%)
May 16, 2012 1665 1678 1638 1646 0 -11.04(-0.67%)
May 15, 2012 1661 1681 1644 1658 0 -4.21(-0.25%)
May 14, 2012 1673 1688 1651 1662 0 -26.05(-1.54%)
May 11, 2012 1685 1715 1669 1688 0 -13.85(-0.81%)
May 10, 2012 1202 1720 1687 1702 0 +2.56(+0.15%)
May 09, 2012 1712 1720 1692 1699 0 -26.05(-1.51%)
May 08, 2012 1722 1739 1699 1725 0 -11.76(-0.68%)
May 07, 2012 1747 1765 1722 1737 0 -6.89(-0.40%)
May 04, 2012 1755 1773 1722 1744 0 -20.43(-1.16%)
May 03, 2012 1804 1809 1735 1764 0 -44.62(-2.47%)
May 02, 2012 1786 1836 1777 1809 0 +25.19(+1.41%)
May 01, 2012 1781 1824 1771 1784 0 +12.19(+0.69%)
Apr 30, 2012 1791 1797 1759 1771 0 -36.56(-2.02%)
Apr 27, 2012 1793 1815 1773 1808 0 +16.20(+0.90%)
Apr 26, 2012 1785 1806 1773 1792 0 +2.47(+0.14%)
Apr 25, 2012 1773 1808 1767 1789 0 +46.16(+2.65%)
Apr 24, 2012 1717 1749 1709 1743 0 +43.90(+2.58%)
Apr 23, 2012 1718 1729 1683 1699 0 -43.67(-2.51%)
Apr 20, 2012 1750 1764 1733 1743 0 +5.00(+0.29%)
Apr 19, 2012 1739 1766 1717 1738 0 -0.13(-0.01%)
Apr 18, 2012 1232 1759 1729 1738 0 -15.61(-0.89%)
Apr 17, 2012 1716 1772 1712 1754 0 +44.18(+2.58%)
Apr 16, 2012 1201 1722 1686 1709 0 +5.94(+0.35%)
Apr 13, 2012 1718 1720 1689 1704 0 -11.87(-0.69%)
Apr 12, 2012 1685 1729 1686 1715 0 +27.72(+1.64%)
Apr 11, 2012 1180 1697 1666 1688 0 +21.26(+1.28%)
Apr 10, 2012 1209 1720 1658 1666 0 -41.96(-2.46%)
Apr 09, 2012 1711 1720 1691 1708 0 -30.49(-1.75%)
Apr 05, 2012 1737 1754 1726 1739 0 -5.14(-0.29%)
Apr 04, 2012 1251 1765 1735 1744 0 -29.68(-1.67%)
Apr 03, 2012 1777 1797 1763 1774 0 -5.18(-0.29%)
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.