Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,672.26 -13.58 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2240 2251 2208 2231 0 -10.48(-0.47%)
May 29, 2014 2231 2267 2202 2241 0 +9.28(+0.42%)
May 28, 2014 2245 2252 2215 2232 0 +11.98(+0.54%)
May 27, 2014 2211 2237 2200 2220 0 +15.43(+0.70%)
May 26, 2014 69.16 2205 2204 2204 0 +0.74(+0.03%)
May 23, 2014 2147 2210 2140 2204 0 +50.96(+2.37%)
May 22, 2014 2141 2165 2132 2153 0 +12.57(+0.59%)
May 21, 2014 2148 2163 2121 2140 0 -0.48(-0.02%)
May 20, 2014 2153 2174 2118 2141 0 -15.69(-0.73%)
May 19, 2014 2124 2169 2116 2156 0 +38.34(+1.81%)
May 16, 2014 2088 2124 2068 2118 0 +28.25(+1.35%)
May 15, 2014 2065 2106 2027 2090 0 +22.81(+1.10%)
May 14, 2014 2115 2128 2059 2067 0 -53.13(-2.51%)
May 13, 2014 2108 2164 2088 2120 0 +27.74(+1.33%)
May 12, 2014 2071 2127 2065 2092 0 +27.64(+1.34%)
May 09, 2014 2036 2082 2021 2065 0 +14.66(+0.72%)
May 08, 2014 2041 2135 1999 2050 0 -42.89(-2.05%)
May 07, 2014 2092 2111 2050 2093 0 -0.37(-0.02%)
May 06, 2014 2116 2131 2088 2093 0 -29.30(-1.38%)
May 05, 2014 2122 2139 2099 2123 0 -14.49(-0.68%)
May 02, 2014 2161 2175 2120 2137 0 -14.72(-0.68%)
May 01, 2014 2151 2179 2110 2152 0 -4.27(-0.20%)
Apr 30, 2014 2137 2167 2117 2156 0 +15.89(+0.74%)
Apr 29, 2014 2160 2172 2130 2140 0 -12.93(-0.60%)
Apr 28, 2014 2167 2172 2124 2153 0 -4.12(-0.19%)
Apr 25, 2014 2171 2198 2143 2157 0 -28.06(-1.28%)
Apr 24, 2014 2202 2228 2162 2185 0 +32.43(+1.51%)
Apr 23, 2014 2162 2180 2139 2153 0 -10.19(-0.47%)
Apr 22, 2014 2160 2187 2148 2163 0 +6.65(+0.31%)
Apr 21, 2014 2126 2164 2109 2156 0 +14.65(+0.68%)
Apr 17, 2014 2142 2142 2142 0 +23.55(+1.11%)
Apr 16, 2014 2140 2154 2108 2118 0 -7.53(-0.35%)
Apr 15, 2014 2139 2155 2085 2126 0 -8.57(-0.40%)
Apr 14, 2014 2150 2165 2116 2134 0 +2.20(+0.10%)
Apr 11, 2014 2117 2144 2095 2132 0 +0.81(+0.04%)
Apr 10, 2014 2182 2206 2124 2131 0 -55.63(-2.54%)
Apr 09, 2014 2181 2204 2166 2187 0 +8.95(+0.41%)
Apr 08, 2014 2168 2204 2144 2178 0 +11.61(+0.54%)
Apr 07, 2014 2197 2217 2155 2166 0 -30.58(-1.39%)
Apr 04, 2014 2269 2279 2187 2197 0 -57.48(-2.55%)
Apr 03, 2014 2264 2272 2230 2254 0 -9.47(-0.42%)
Apr 02, 2014 2249 2293 2240 2264 0 +19.63(+0.87%)
Apr 01, 2014 2222 2261 2220 2244 0 +27.11(+1.22%)
Mar 31, 2014 2195 2236 2189 2217 0 +35.47(+1.63%)
Mar 28, 2014 2167 2210 2159 2182 0 +19.17(+0.89%)
Mar 27, 2014 2177 2196 2140 2163 0 -15.73(-0.72%)
Mar 26, 2014 2199 2234 2171 2178 0 -10.86(-0.50%)
Mar 25, 2014 2188 2208 2165 2189 0 +11.63(+0.53%)
Mar 24, 2014 2204 2220 2152 2178 0 -26.30(-1.19%)
Mar 21, 2014 2214 2255 2190 2204 0 -3.36(-0.15%)
Mar 20, 2014 2211 2231 2190 2207 0 -9.57(-0.43%)
Mar 19, 2014 2204 2233 2194 2217 0 +12.86(+0.58%)
Mar 18, 2014 2173 2218 2169 2204 0 +41.57(+1.92%)
Mar 17, 2014 2158 2182 2148 2162 0 +13.57(+0.63%)
Mar 14, 2014 2145 2168 2135 2149 0 -1.90(-0.09%)
Mar 13, 2014 2167 2179 2137 2151 0 -9.67(-0.45%)
Mar 12, 2014 2150 2170 2136 2160 0 +1.61(+0.07%)
Mar 11, 2014 2177 2189 2142 2159 0 -8.44(-0.39%)
Mar 10, 2014 2181 2193 2144 2167 0 -24.45(-1.12%)
Mar 07, 2014 2200 2219 2175 2192 0 +1.21(+0.06%)
Mar 06, 2014 2212 2225 2182 2190 0 -16.98(-0.77%)
Mar 05, 2014 2212 2227 2189 2207 0 -3.64(-0.16%)
Mar 04, 2014 2198 2247 2186 2211 0 +32.85(+1.51%)
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.