Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,672.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 2220 2238 2204 2223 0 -2.21(-0.10%)
Nov 27, 2014 2224 2225 2224 2225 0 +0.71(+0.03%)
Nov 26, 2014 2222 2234 2201 2224 0 +2.55(+0.11%)
Nov 25, 2014 2223 2239 2204 2222 0 -1.58(-0.07%)
Nov 24, 2014 2231 2243 2199 2223 0 -2.99(-0.13%)
Nov 21, 2014 2239 2253 2211 2226 0 +11.00(+0.50%)
Nov 20, 2014 2173 2223 2171 2215 0 +34.95(+1.60%)
Nov 19, 2014 2177 2215 2158 2180 0 +3.25(+0.15%)
Nov 18, 2014 2148 2190 2142 2177 0 +29.58(+1.38%)
Nov 17, 2014 2138 2165 2105 2147 0 +3.27(+0.15%)
Nov 14, 2014 2145 2166 2125 2144 0 -3.48(-0.16%)
Nov 13, 2014 2147 2166 2129 2148 0 -1.70(-0.08%)
Nov 12, 2014 2134 2153 2105 2149 0 +7.78(+0.36%)
Nov 11, 2014 2161 2169 2131 2142 0 -19.23(-0.89%)
Nov 10, 2014 2124 2166 2109 2161 0 +36.46(+1.72%)
Nov 07, 2014 2155 2162 2099 2124 0 -33.53(-1.55%)
Nov 06, 2014 2154 2209 2110 2158 0 -12.35(-0.57%)
Nov 05, 2014 2168 2194 2141 2170 0 +13.60(+0.63%)
Nov 04, 2014 2166 2177 2126 2157 0 -8.00(-0.37%)
Nov 03, 2014 2167 2192 2140 2165 0 -1.82(-0.08%)
Oct 31, 2014 2158 2185 2132 2166 0 +37.18(+1.75%)
Oct 30, 2014 2119 2150 2090 2129 0 +4.03(+0.19%)
Oct 28, 2014 2086 2130 2073 2125 0 +44.50(+2.14%)
Oct 27, 2014 2080 2090 2081 2081 0 -8.74(-0.42%)
Oct 24, 2014 2092 2103 2077 2089 0 +1.84(+0.09%)
Oct 23, 2014 2080 2113 2070 2088 0 +17.71(+0.86%)
Oct 21, 2014 2042 2081 2036 2070 0 +37.46(+1.84%)
Oct 20, 2014 2023 2033 2008 2032 0 +7.36(+0.36%)
Oct 17, 2014 2024 2025 2015 2025 0 -11.96(-0.59%)
Oct 16, 2014 1995 2057 1987 2037 0 +24.87(+1.24%)
Oct 15, 2014 1981 2023 1949 2012 0 +7.35(+0.37%)
Oct 14, 2014 2017 2037 1984 2005 0 -0.17(-0.01%)
Oct 13, 2014 1945 2061 1996 2005 0 -18.82(-0.93%)
Oct 10, 2014 2039 2078 2013 2024 0 -19.36(-0.95%)
Oct 09, 2014 2067 2106 2029 2043 0 -26.90(-1.30%)
Oct 08, 2014 2044 2081 2011 2070 0 +25.66(+1.26%)
Oct 07, 2014 2062 2078 2035 2044 0 -24.83(-1.20%)
Oct 06, 2014 2085 2096 2046 2069 0 -10.89(-0.52%)
Oct 03, 2014 2065 2090 2046 2080 0 +31.71(+1.55%)
Oct 02, 2014 1998 2056 1989 2048 0 +46.27(+2.31%)
Oct 01, 2014 2034 2054 1989 2002 0 -31.73(-1.56%)
Sep 30, 2014 2061 2071 2019 2034 0 -27.64(-1.34%)
Sep 29, 2014 2047 2079 2035 2061 0 -2.08(-0.10%)
Sep 26, 2014 2048 2078 2039 2064 0 +16.90(+0.83%)
Sep 25, 2014 2069 2077 2036 2047 0 -8.67(-0.42%)
Sep 19, 2014 2084 2092 2045 2055 0 -24.06(-1.16%)
Sep 18, 2014 2079 2097 2058 2079 0 +2.86(+0.14%)
Sep 17, 2014 2105 2114 2068 2077 0 -23.29(-1.11%)
Sep 16, 2014 2073 2111 2065 2100 0 +22.83(+1.10%)
Sep 15, 2014 2103 2109 2070 2077 0 -22.89(-1.09%)
Sep 12, 2014 2128 2131 2080 2100 0 -29.55(-1.39%)
Sep 11, 2014 2117 2138 2107 2129 0 +3.18(+0.15%)
Sep 10, 2014 2119 2139 2107 2126 0 +10.77(+0.51%)
Sep 09, 2014 2139 2151 2099 2115 0 -31.25(-1.46%)
Sep 08, 2014 2155 2170 2136 2147 0 -6.98(-0.32%)
Sep 05, 2014 2134 2161 2131 2154 0 +17.70(+0.83%)
Sep 04, 2014 2170 2181 2129 2136 0 -29.70(-1.37%)
Sep 03, 2014 2184 2194 2155 2166 0 -14.00(-0.64%)
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.