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 (%)
Dec 31, 2014 2280 2280 2280 2280 0 -20.51(-0.89%)
Dec 30, 2014 2292 2315 2273 2300 0 +7.43(+0.32%)
Dec 29, 2014 2286 2309 2271 2293 0 +3.62(+0.16%)
Dec 26, 2014 2280 2298 2261 2289 0 +17.17(+0.76%)
Dec 24, 2014 2272 2272 2272 2272 0 -1.95(-0.09%)
Dec 23, 2014 2276 2290 2251 2274 0 +6.52(+0.29%)
Dec 22, 2014 2258 2283 2245 2268 0 +12.10(+0.54%)
Dec 19, 2014 2247 2283 2224 2256 0 +12.90(+0.58%)
Dec 18, 2014 2263 2276 2223 2243 0 +8.48(+0.38%)
Dec 17, 2014 2168 2245 2160 2234 0 +71.82(+3.32%)
Dec 16, 2014 2162 2199 2160 2162 0 +2.47(+0.11%)
Dec 15, 2014 2205 2216 2146 2160 0 -33.03(-1.51%)
Dec 12, 2014 2180 2230 2175 2193 0 -7.99(-0.36%)
Dec 11, 2014 2199 2239 2178 2201 0 +5.50(+0.25%)
Dec 10, 2014 2227 2239 2185 2195 0 -38.91(-1.74%)
Dec 09, 2014 2191 2242 2173 2234 0 +19.83(+0.90%)
Dec 08, 2014 2236 2261 2200 2215 0 -26.25(-1.17%)
Dec 05, 2014 2227 2256 2221 2241 0 +13.44(+0.60%)
Dec 04, 2014 2223 2251 2203 2227 0 +7.71(+0.35%)
Dec 03, 2014 2211 2237 2197 2220 0 +11.90(+0.54%)
Dec 02, 2014 2209 2229 2186 2208 0 -2.61(-0.12%)
Dec 01, 2014 2220 2237 2198 2210 0 -12.29(-0.55%)
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%)
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.