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 (%)
Sep 27, 2013 1707 1720 1696 1707 0 -8.40(-0.49%)
Sep 26, 2013 1716 1731 1699 1715 0 -0.30(-0.02%)
Sep 25, 2013 1722 1734 1709 1716 0 -5.41(-0.31%)
Sep 24, 2013 1727 1745 1705 1721 0 -8.99(-0.52%)
Sep 23, 2013 1711 1739 1694 1730 0 +16.03(+0.94%)
Sep 20, 2013 1735 1743 1699 1714 0 -12.70(-0.74%)
Sep 19, 2013 1738 1746 1720 1727 0 -4.35(-0.25%)
Sep 18, 2013 1702 1741 1684 1731 0 +25.48(+1.49%)
Sep 17, 2013 1688 1710 1674 1706 0 +20.15(+1.20%)
Sep 16, 2013 1679 1706 1656 1685 0 +26.81(+1.62%)
Sep 13, 2013 1655 1676 1643 1659 0 +6.75(+0.41%)
Sep 12, 2013 1671 1677 1644 1652 0 -22.32(-1.33%)
Sep 11, 2013 1673 1695 1664 1674 0 -4.13(-0.25%)
Sep 10, 2013 1673 1707 1664 1678 0 +10.50(+0.63%)
Sep 09, 2013 1677 1705 1657 1668 0 -3.15(-0.19%)
Sep 06, 2013 1675 1697 1622 1671 0 -18.67(-1.10%)
Sep 05, 2013 1684 1701 1672 1690 0 +6.54(+0.39%)
Sep 04, 2013 1685 1696 1664 1683 0 -12.10(-0.71%)
Sep 03, 2013 1712 1726 1671 1695 0 +2.93(+0.17%)
Aug 30, 2013 1692 1692 1692 0 -41.49(-2.39%)
Aug 29, 2013 1705 1744 1696 1734 0 +18.90(+1.10%)
Aug 28, 2013 1711 1730 1704 1715 0 +4.07(+0.24%)
Aug 27, 2013 1727 1740 1702 1711 0 -34.60(-1.98%)
Aug 26, 2013 1749 1767 1734 1745 0 +1.24(+0.07%)
Aug 23, 2013 1745 1755 1718 1744 0 +1.18(+0.07%)
Aug 22, 2013 1756 1772 1724 1743 0 -8.63(-0.49%)
Aug 21, 2013 1762 1778 1734 1752 0 -16.96(-0.96%)
Aug 20, 2013 1742 1774 1726 1769 0 +28.65(+1.65%)
Aug 19, 2013 1768 1786 1734 1740 0 -36.47(-2.05%)
Aug 16, 2013 1779 1795 1766 1776 0 -8.65(-0.48%)
Aug 15, 2013 1803 1813 1773 1785 0 -41.43(-2.27%)
Aug 14, 2013 1830 1846 1816 1826 0 -6.96(-0.38%)
Aug 13, 2013 1843 1850 1810 1833 0 -9.41(-0.51%)
Aug 12, 2013 1842 1864 1825 1843 0 -8.52(-0.46%)
Aug 09, 2013 1856 1882 1839 1851 0 -11.56(-0.62%)
Aug 08, 2013 1894 1926 1853 1863 0 -6.09(-0.33%)
Aug 07, 2013 1877 1897 1860 1869 0 -16.47(-0.87%)
Aug 06, 2013 1915 1933 1851 1885 0 -36.85(-1.92%)
Aug 05, 2013 1853 1950 1901 1922 0 +1.15(+0.06%)
Aug 02, 2013 1842 1943 1891 1921 0 +29.02(+1.53%)
Aug 01, 2013 1877 1903 1862 1892 0 +33.58(+1.81%)
Jul 31, 2013 1853 1881 1835 1859 0 +7.50(+0.41%)
Jul 30, 2013 1862 1872 1836 1851 0 -4.19(-0.23%)
Jul 29, 2013 1859 1880 1836 1855 0 -10.23(-0.55%)
Jul 26, 2013 1872 1890 1857 1865 0 -18.21(-0.97%)
Jul 25, 2013 1856 1890 1845 1884 0 +21.17(+1.14%)
Jul 24, 2013 1891 1898 1851 1863 0 -22.04(-1.17%)
Jul 23, 2013 1915 1918 1876 1885 0 -29.31(-1.53%)
Jul 22, 2013 1918 1931 1901 1914 0 -3.57(-0.19%)
Jul 19, 2013 1850 1930 1895 1917 0 +3.08(+0.16%)
Jul 18, 2013 1899 1941 1891 1914 0 +26.53(+1.41%)
Jul 17, 2013 1868 1900 1860 1888 0 +25.97(+1.39%)
Jul 16, 2013 1858 1877 1848 1862 0 +4.99(+0.27%)
Jul 15, 2013 1855 1871 1838 1857 0 +4.11(+0.22%)
Jul 12, 2013 1849 1866 1807 1853 0 -0.52(-0.03%)
Jul 11, 2013 1843 1865 1828 1853 0 +31.09(+1.71%)
Jul 10, 2013 1817 1839 1799 1822 0 +3.75(+0.21%)
Jul 09, 2013 1816 1831 1797 1818 0 +13.64(+0.76%)
Jul 08, 2013 1780 1810 1774 1805 0 +30.21(+1.70%)
Jul 05, 2013 1773 1783 1746 1775 0 +19.44(+1.11%)
Jul 04, 2013 1742 1773 1726 1755 0 +0.44(+0.03%)
Jul 03, 2013 1741 1773 1724 1755 0 -1.82(-0.10%)
Jul 02, 2013 1770 1784 1744 1757 0 -11.88(-0.67%)
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.