Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,672.26 -13.58 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 1279 1295 1215 1220 0 -69.81(-5.41%)
Sep 30, 2011 1295 1326 1277 1289 0 -23.90(-1.82%)
Sep 29, 2011 1322 1337 1278 1313 0 +6.22(+0.48%)
Sep 28, 2011 1362 1370 1302 1307 0 -59.89(-4.38%)
Sep 27, 2011 1357 1398 1341 1367 0 +46.55(+3.53%)
Sep 26, 2011 1317 1335 1280 1320 0 +8.71(+0.66%)
Sep 23, 2011 1289 1331 1282 1312 0 +25.63(+1.99%)
Sep 22, 2011 1318 1347 1263 1286 0 -82.81(-6.05%)
Sep 21, 2011 1031 1442 1365 1369 0 -57.10(-4.00%)
Sep 20, 2011 1473 1485 1417 1426 0 -34.90(-2.39%)
Sep 19, 2011 1476 1489 1439 1461 0 -40.61(-2.70%)
Sep 16, 2011 1480 1512 1460 1501 0 +16.91(+1.14%)
Sep 15, 2011 1456 1490 1422 1485 0 +43.03(+2.99%)
Sep 14, 2011 1447 1471 1416 1442 0 +6.17(+0.43%)
Sep 13, 2011 1417 1451 1398 1435 0 +19.63(+1.39%)
Sep 12, 2011 1410 1440 1385 1416 0 -5.54(-0.39%)
Sep 09, 2011 1073 1475 1406 1421 0 -51.66(-3.51%)
Sep 08, 2011 1520 1541 1467 1473 0 -56.43(-3.69%)
Sep 07, 2011 1075 1538 1458 1529 0 +87.49(+6.07%)
Sep 06, 2011 1041 1460 1413 1442 0 -26.04(-1.77%)
Sep 02, 2011 1468 1468 1468 0 -48.91(-3.22%)
Sep 01, 2011 1562 1585 1509 1517 0 -37.21(-2.39%)
Aug 31, 2011 1176 1604 1540 1554 0 -4.07(-0.26%)
Aug 30, 2011 1527 1571 1514 1558 0 +19.11(+1.24%)
Aug 29, 2011 1482 1548 1467 1539 0 +72.79(+4.96%)
Aug 26, 2011 1427 1482 1401 1466 0 +27.61(+1.92%)
Aug 25, 2011 1489 1498 1422 1439 0 -47.37(-3.19%)
Aug 24, 2011 1458 1499 1445 1486 0 +18.01(+1.23%)
Aug 23, 2011 1422 1473 1400 1468 0 +56.72(+4.02%)
Aug 22, 2011 1459 1470 1402 1411 0 -2.54(-0.18%)
Aug 19, 2011 1418 1461 1398 1414 0 -38.24(-2.63%)
Aug 18, 2011 1082 1496 1435 1452 0 -67.33(-4.43%)
Aug 17, 2011 1545 1563 1502 1519 0 -19.04(-1.24%)
Aug 16, 2011 1529 1560 1503 1538 0 -14.19(-0.91%)
Aug 15, 2011 1515 1566 1502 1553 0 +62.61(+4.20%)
Aug 12, 2011 1513 1538 1465 1490 0 -5.03(-0.34%)
Aug 11, 2011 1458 1514 1431 1495 0 +42.55(+2.93%)
Aug 10, 2011 1464 1503 1418 1452 0 -44.21(-2.95%)
Aug 09, 2011 1548 1543 1395 1497 0 +34.41(+2.35%)
Aug 08, 2011 1545 1593 1451 1462 0 -169.78(-10.40%)
Aug 05, 2011 1715 1730 1574 1632 0 -74.15(-4.35%)
Aug 04, 2011 1784 1809 1699 1706 0 -101.03(-5.59%)
Aug 03, 2011 1783 1823 1745 1807 0 +25.49(+1.43%)
Aug 02, 2011 1358 1826 1764 1782 0 -21.40(-1.19%)
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.