Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,651.89 -5.66 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 1937 1987 1913 1965 0 +8.62(+0.44%)
Jul 28, 2011 1981 2001 1949 1956 0 -28.41(-1.43%)
Jul 27, 2011 2036 2045 1971 1985 0 -62.91(-3.07%)
Jul 26, 2011 2066 2076 2033 2048 0 -6.19(-0.30%)
Jul 25, 2011 2056 2081 2039 2054 0 -26.99(-1.30%)
Jul 22, 2011 2084 2094 2071 2081 0 -12.22(-0.58%)
Jul 21, 2011 2067 2105 2056 2093 0 +34.34(+1.67%)
Jul 20, 2011 2057 2080 2025 2059 0 -3.58(-0.17%)
Jul 19, 2011 1597 2075 2022 2062 0 +15.05(+0.74%)
Jul 18, 2011 1637 2099 2027 2047 0 -46.56(-2.22%)
Jul 15, 2011 1637 2115 2065 2094 0 +8.36(+0.40%)
Jul 14, 2011 2139 2150 2072 2085 0 -51.13(-2.39%)
Jul 13, 2011 1680 2171 2116 2136 0 +20.51(+0.97%)
Jul 12, 2011 1672 2156 2106 2116 0 -13.01(-0.61%)
Jul 11, 2011 1724 2190 2117 2129 0 -69.19(-3.15%)
Jul 08, 2011 2199 2215 2159 2198 0 -19.99(-0.90%)
Jul 07, 2011 2191 2239 2174 2218 0 +30.80(+1.41%)
Jul 06, 2011 1700 2205 2144 2187 0 +29.40(+1.36%)
Jul 05, 2011 2157 2170 2129 2158 0 +12.49(+0.58%)
Jul 04, 2011 1673 2159 2112 2145 0 +0.00(+0.00%)
Jul 01, 2011 2121 2159 2112 2145 0 +15.20(+0.71%)
Jun 30, 2011 2131 2151 2115 2130 0 +1.34(+0.06%)
Jun 29, 2011 2135 2151 2107 2129 0 +3.52(+0.17%)
Jun 28, 2011 2099 2132 2087 2125 0 +28.64(+1.37%)
Jun 27, 2011 1635 2108 2059 2097 0 +21.63(+1.04%)
Jun 24, 2011 2103 2115 2056 2075 0 -29.39(-1.40%)
Jun 23, 2011 2086 2112 2054 2105 0 -2.80(-0.13%)
Jun 22, 2011 1665 2149 2101 2107 0 -13.71(-0.65%)
Jun 21, 2011 2099 2138 2087 2121 0 +31.95(+1.53%)
Jun 20, 2011 2092 2099 2080 2089 0 +19.40(+0.94%)
Jun 17, 2011 1626 2093 2050 2070 0 +306.07(+17.35%)
Jun 16, 2011 1758 1792 1736 1764 0 -149.12(-7.80%)
Jun 15, 2011 1915 1948 1897 1913 0 -22.48(-1.16%)
Jun 14, 2011 1920 1953 1904 1935 0 +34.79(+1.83%)
Jun 13, 2011 1911 1933 1881 1900 0 -8.68(-0.45%)
Jun 10, 2011 1691 1939 1881 1909 0 -29.87(-1.54%)
Jun 09, 2011 1694 1959 1905 1939 0 +4.74(+0.25%)
Jun 08, 2011 1913 1959 1892 1934 0 -4.81(-0.25%)
Jun 07, 2011 1976 1988 1932 1939 0 -27.44(-1.40%)
Jun 06, 2011 1766 2018 1947 1966 0 -44.52(-2.21%)
Jun 03, 2011 2010 2043 1987 2011 0 -11.92(-0.59%)
May 24, 2011 2046 2055 2009 2023 0 -21.04(-1.03%)
May 23, 2011 2050 2066 2019 2044 0 -37.69(-1.81%)
May 20, 2011 2099 2112 2067 2082 0 -26.88(-1.27%)
May 19, 2011 1858 2119 2070 2109 0 +25.58(+1.23%)
May 18, 2011 1825 2099 2053 2083 0 +25.99(+1.26%)
May 17, 2011 2062 2081 2035 2057 0 -12.75(-0.62%)
May 16, 2011 2083 2114 2052 2070 0 -22.42(-1.07%)
May 13, 2011 2140 2149 2078 2092 0 -48.01(-2.24%)
May 12, 2011 2127 2163 2106 2140 0 -0.45(-0.02%)
May 11, 2011 1913 2170 2120 2141 0 -17.33(-0.80%)
May 10, 2011 1858 2166 2078 2158 0 +57.86(+2.76%)
May 09, 2011 2082 2115 2063 2100 0 +16.33(+0.78%)
May 06, 2011 2122 2141 2064 2084 0 -26.66(-1.26%)
May 05, 2011 1864 2148 2078 2110 0 -4.11(-0.19%)
May 04, 2011 2126 2145 2092 2114 0 -9.26(-0.44%)
May 03, 2011 2150 2174 2105 2124 0 -31.11(-1.44%)
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.