Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,664.34 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 1176 1604 1540 1554 0 -4.07(-0.26%)
Aug 30, 2011 1527 1571 1514 1558 0 +19.11(+1.24%)
Aug 29, 2011 1482 1548 1467 1539 0 +72.79(+4.96%)
Aug 26, 2011 1427 1482 1401 1466 0 +27.61(+1.92%)
Aug 25, 2011 1489 1498 1422 1439 0 -47.37(-3.19%)
Aug 24, 2011 1458 1499 1445 1486 0 +18.01(+1.23%)
Aug 23, 2011 1422 1473 1400 1468 0 +56.72(+4.02%)
Aug 22, 2011 1459 1470 1402 1411 0 -2.54(-0.18%)
Aug 19, 2011 1418 1461 1398 1414 0 -38.24(-2.63%)
Aug 18, 2011 1082 1496 1435 1452 0 -67.33(-4.43%)
Aug 17, 2011 1545 1563 1502 1519 0 -19.04(-1.24%)
Aug 16, 2011 1529 1560 1503 1538 0 -14.19(-0.91%)
Aug 15, 2011 1515 1566 1502 1553 0 +62.61(+4.20%)
Aug 12, 2011 1513 1538 1465 1490 0 -5.03(-0.34%)
Aug 11, 2011 1458 1514 1431 1495 0 +42.55(+2.93%)
Aug 10, 2011 1464 1503 1418 1452 0 -44.21(-2.95%)
Aug 09, 2011 1548 1543 1395 1497 0 +34.41(+2.35%)
Aug 08, 2011 1545 1593 1451 1462 0 -169.78(-10.40%)
Aug 05, 2011 1715 1730 1574 1632 0 -74.15(-4.35%)
Aug 04, 2011 1784 1809 1699 1706 0 -101.03(-5.59%)
Aug 03, 2011 1783 1823 1745 1807 0 +25.49(+1.43%)
Aug 02, 2011 1358 1826 1764 1782 0 -21.40(-1.19%)
Aug 01, 2011 1865 1883 1762 1803 0 -161.74(-8.23%)
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%)
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.