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 )

1,674.52 +10.18 (+0.61%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 24, 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 (%)
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%)
Oct 01, 2012 2137 2187 2112 2132 0 +18.71(+0.89%)
Sep 28, 2012 2113 2133 2097 2114 0 -17.47(-0.82%)
Sep 27, 2012 1571 2143 2082 2131 0 +42.66(+2.04%)
Sep 26, 2012 1592 2126 2076 2089 0 -19.38(-0.92%)
Sep 25, 2012 2093 2128 2081 2108 0 +22.25(+1.07%)
Sep 24, 2012 2090 2109 2072 2086 0 -6.09(-0.29%)
Sep 21, 2012 2110 2119 2078 2092 0 -3.44(-0.16%)
Sep 20, 2012 1573 2108 2080 2095 0 -2.63(-0.13%)
Sep 19, 2012 2096 2108 2078 2098 0 -0.52(-0.02%)
Sep 18, 2012 2100 2117 2088 2098 0 -12.24(-0.58%)
Sep 17, 2012 2120 2127 2091 2111 0 -15.43(-0.73%)
Sep 14, 2012 2113 2148 2106 2126 0 +22.19(+1.05%)
Sep 13, 2012 1573 2123 2074 2104 0 +22.66(+1.09%)
Sep 12, 2012 2086 2097 2061 2081 0 +0.91(+0.04%)
Sep 11, 2012 1562 2102 2070 2080 0 +1.50(+0.07%)
Sep 10, 2012 1591 2110 2070 2079 0 -23.63(-1.12%)
Sep 07, 2012 2099 2123 2080 2102 0 +16.08(+0.77%)
Sep 06, 2012 2074 2104 2066 2086 0 +21.08(+1.02%)
Sep 05, 2012 1543 2084 2037 2065 0 +10.58(+0.51%)
Sep 04, 2012 2020 2064 2002 2055 0 +35.35(+1.75%)
Aug 31, 2012 2019 2019 2019 0 +1.22(+0.06%)
Aug 30, 2012 1503 2033 2003 2018 0 -12.21(-0.60%)
Aug 29, 2012 1514 2041 2014 2030 0 -0.61(-0.03%)
Aug 27, 2012 1520 2048 2011 2031 0 +3.50(+0.17%)
Aug 24, 2012 2010 2041 2004 2027 0 +9.73(+0.48%)
Aug 23, 2012 2034 2050 2001 2018 0 -6.46(-0.32%)
Aug 22, 2012 2011 2042 1982 2024 0 +129.05(+6.81%)
Aug 21, 2012 1376 1936 1887 1895 0 +1.55(+0.08%)
Aug 20, 2012 1365 1901 1872 1894 0 +4.90(+0.26%)
Aug 17, 2012 1847 1903 1828 1889 0 +44.47(+2.41%)
Aug 16, 2012 1826 1847 1816 1844 0 +18.68(+1.02%)
Aug 15, 2012 1812 1838 1813 1826 0 +1.18(+0.06%)
Aug 14, 2012 1834 1840 1812 1824 0 -2.61(-0.14%)
Aug 13, 2012 1827 1838 1808 1827 0 -3.02(-0.17%)
Aug 11, 2012 1822 1846 1807 1830 0 +0.00(+0.00%)
Aug 10, 2012 1822 1846 1807 1830 0 +0.46(+0.03%)
Aug 09, 2012 1825 1840 1808 1830 0 +3.95(+0.22%)
Aug 08, 2012 1812 1837 1801 1826 0 +5.56(+0.31%)
Aug 07, 2012 1791 1834 1774 1820 0 +50.38(+2.85%)
Aug 06, 2012 1245 1792 1742 1770 0 +8.31(+0.47%)
Aug 03, 2012 1710 1787 1702 1761 0 +71.68(+4.24%)
Aug 02, 2012 1675 1698 1648 1690 0 +12.68(+0.76%)
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.