Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,676.78 +4.53 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 1897 1932 1883 1913 0 +21.08(+1.11%)
Nov 28, 2013 1884 1905 1870 1892 0 +1.10(+0.06%)
Nov 27, 2013 1883 1903 1869 1891 0 +9.19(+0.49%)
Nov 26, 2013 1864 1891 1851 1881 0 +17.78(+0.95%)
Nov 25, 2013 1870 1887 1852 1864 0 -3.18(-0.17%)
Nov 22, 2013 1858 1883 1844 1867 0 +12.13(+0.65%)
Nov 21, 2013 1834 1863 1829 1855 0 +25.93(+1.42%)
Nov 20, 2013 1830 1859 1808 1829 0 +0.22(+0.01%)
Nov 19, 2013 1831 1851 1813 1828 0 -3.61(-0.20%)
Nov 18, 2013 1848 1862 1821 1832 0 -15.22(-0.82%)
Nov 15, 2013 1847 1857 1828 1847 0 +2.52(+0.14%)
Nov 14, 2013 1843 1856 1821 1845 0 +19.70(+1.08%)
Nov 12, 2013 1799 1835 1784 1825 0 +19.32(+1.07%)
Nov 11, 2013 1795 1823 1778 1806 0 +9.77(+0.54%)
Nov 08, 2013 1788 1833 1765 1796 0 +9.68(+0.54%)
Nov 07, 2013 1810 1838 1771 1786 0 +24.70(+1.40%)
Nov 06, 2013 1742 1777 1713 1762 0 +21.52(+1.24%)
Nov 05, 2013 1764 1778 1714 1740 0 -39.29(-2.21%)
Nov 04, 2013 1766 1790 1738 1779 0 +25.89(+1.48%)
Nov 01, 2013 1745 1769 1720 1753 0 +10.04(+0.58%)
Oct 31, 2013 1761 1778 1736 1743 0 -14.45(-0.82%)
Oct 30, 2013 1763 1777 1740 1758 0 -2.45(-0.14%)
Oct 29, 2013 1767 1782 1749 1760 0 -3.55(-0.20%)
Oct 28, 2013 1707 1788 1754 1764 0 -8.59(-0.48%)
Oct 25, 2013 1783 1790 1751 1772 0 -5.09(-0.29%)
Oct 24, 2013 1787 1792 1765 1778 0 -5.68(-0.32%)
Oct 23, 2013 1790 1799 1770 1783 0 -18.33(-1.02%)
Oct 22, 2013 1802 1823 1792 1802 0 +2.81(+0.16%)
Oct 21, 2013 1811 1818 1793 1799 0 -11.91(-0.66%)
Oct 18, 2013 1827 1833 1799 1811 0 -0.25(-0.01%)
Oct 17, 2013 1761 1815 1755 1811 0 +42.34(+2.39%)
Oct 16, 2013 1764 1782 1755 1769 0 +16.89(+0.96%)
Oct 15, 2013 1776 1789 1743 1752 0 -32.28(-1.81%)
Oct 14, 2013 1684 1792 1738 1784 0 +26.09(+1.48%)
Oct 11, 2013 1716 1761 1709 1758 0 +38.19(+2.22%)
Oct 10, 2013 1707 1735 1697 1720 0 +37.48(+2.23%)
Oct 09, 2013 1620 1701 1668 1682 0 -0.25(-0.01%)
Oct 08, 2013 1702 1711 1676 1682 0 -19.06(-1.12%)
Oct 07, 2013 1688 1712 1681 1702 0 -6.39(-0.37%)
Oct 04, 2013 1701 1723 1696 1708 0 +4.61(+0.27%)
Oct 03, 2013 1729 1738 1692 1703 0 -28.92(-1.67%)
Oct 02, 2013 1731 1744 1712 1732 0 -11.81(-0.68%)
Oct 01, 2013 1699 1750 1693 1744 0 +37.11(+2.17%)
Sep 27, 2013 1707 1720 1696 1707 0 -8.40(-0.49%)
Sep 26, 2013 1716 1731 1699 1715 0 -0.30(-0.02%)
Sep 25, 2013 1722 1734 1709 1716 0 -5.41(-0.31%)
Sep 24, 2013 1727 1745 1705 1721 0 -8.99(-0.52%)
Sep 23, 2013 1711 1739 1694 1730 0 +16.03(+0.94%)
Sep 20, 2013 1735 1743 1699 1714 0 -12.70(-0.74%)
Sep 19, 2013 1738 1746 1720 1727 0 -4.35(-0.25%)
Sep 18, 2013 1702 1741 1684 1731 0 +25.48(+1.49%)
Sep 17, 2013 1688 1710 1674 1706 0 +20.15(+1.20%)
Sep 16, 2013 1679 1706 1656 1685 0 +26.81(+1.62%)
Sep 13, 2013 1655 1676 1643 1659 0 +6.75(+0.41%)
Sep 12, 2013 1671 1677 1644 1652 0 -22.32(-1.33%)
Sep 11, 2013 1673 1695 1664 1674 0 -4.13(-0.25%)
Sep 10, 2013 1673 1707 1664 1678 0 +10.50(+0.63%)
Sep 09, 2013 1677 1705 1657 1668 0 -3.15(-0.19%)
Sep 06, 2013 1675 1697 1622 1671 0 -18.67(-1.10%)
Sep 05, 2013 1684 1701 1672 1690 0 +6.54(+0.39%)
Sep 04, 2013 1685 1696 1664 1683 0 -12.10(-0.71%)
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.