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 (%)
Feb 27, 2015 2316 2374 2292 2350 0 +47.91(+2.08%)
Feb 26, 2015 2296 2315 2291 2303 0 +12.56(+0.55%)
Feb 25, 2015 2243 2299 2229 2290 0 +48.14(+2.15%)
Feb 24, 2015 2286 2295 2224 2242 0 -45.78(-2.00%)
Feb 23, 2015 2268 2307 2261 2288 0 +18.90(+0.83%)
Feb 20, 2015 2275 2281 2250 2269 0 -4.97(-0.22%)
Feb 19, 2015 2276 2291 2264 2274 0 -9.89(-0.43%)
Feb 18, 2015 2275 2295 2248 2284 0 +1.85(+0.08%)
Feb 17, 2015 2299 2310 2268 2282 0 -19.50(-0.85%)
Feb 13, 2015 2301 2301 2301 2301 0 +18.90(+0.83%)
Feb 12, 2015 2286 2295 2261 2282 0 -1.46(-0.06%)
Feb 11, 2015 2272 2305 2258 2284 0 +4.88(+0.21%)
Feb 10, 2015 2279 2291 2246 2279 0 +10.04(+0.44%)
Feb 09, 2015 2298 2316 2257 2269 0 -38.68(-1.68%)
Feb 06, 2015 2264 2317 2243 2308 0 +88.79(+4.00%)
Feb 05, 2015 2221 2242 2187 2219 0 -8.51(-0.38%)
Feb 04, 2015 2208 2240 2188 2227 0 +8.12(+0.37%)
Feb 03, 2015 2182 2232 2173 2219 0 +40.26(+1.85%)
Feb 02, 2015 2162 2190 2128 2179 0 +21.35(+0.99%)
Jan 30, 2015 2185 2201 2134 2158 0 -47.97(-2.18%)
Jan 29, 2015 2194 2213 2162 2205 0 +13.06(+0.60%)
Jan 28, 2015 2212 2223 2174 2192 0 -12.28(-0.56%)
Jan 27, 2015 2180 2235 2161 2205 0 +4.17(+0.19%)
Jan 26, 2015 2124 2216 2096 2201 0 -78.19(-3.43%)
Jan 23, 2015 2292 2302 2261 2279 0 -14.57(-0.64%)
Jan 22, 2015 2281 2300 2263 2293 0 +45.61(+2.03%)
Jan 21, 2015 2231 2270 2215 2248 0 +12.69(+0.57%)
Jan 20, 2015 2252 2265 2200 2235 0 -17.01(-0.76%)
Jan 19, 2015 2198 2256 2183 2252 0 +0.00(+0.00%)
Jan 16, 2015 2198 2256 2183 2252 0 +46.13(+2.09%)
Jan 15, 2015 2206 2210 2193 2206 0 -36.38(-1.62%)
Jan 14, 2015 2216 2253 2203 2242 0 +5.42(+0.24%)
Jan 13, 2015 2237 2237 2237 2237 0 -0.45(-0.02%)
Jan 12, 2015 2254 2268 2215 2237 0 -13.63(-0.61%)
Jan 09, 2015 2275 2286 2245 2251 0 -19.34(-0.85%)
Jan 08, 2015 2261 2286 2246 2270 0 +32.30(+1.44%)
Jan 07, 2015 2223 2250 2196 2238 0 +28.21(+1.28%)
Jan 06, 2015 2257 2270 2185 2210 0 -44.95(-1.99%)
Jan 05, 2015 2256 2283 2227 2255 0 -12.30(-0.54%)
Jan 02, 2015 2291 2298 2239 2267 0 -12.98(-0.57%)
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%)
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.