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 (%)
Oct 31, 2008 984.18 1064 937.06 1030 0 +40.46(+4.09%)
Oct 30, 2008 955.57 1010 930.54 989.85 0 +61.94(+6.68%)
Oct 29, 2008 920.84 975.21 879.99 927.91 0 +31.76(+3.54%)
Oct 28, 2008 875.44 914.63 834.90 896.15 0 +37.33(+4.35%)
Oct 27, 2008 950.33 964.75 853.53 858.82 0 -96.54(-10.10%)
Oct 24, 2008 935.84 1005 909.75 955.36 0 -39.77(-4.00%)
Oct 23, 2008 1068 1087 947.41 995.13 0 -66.27(-6.24%)
Oct 22, 2008 1109 1139 1029 1061 0 -106.98(-9.16%)
Oct 21, 2008 1162 1215 1132 1168 0 -4.64(-0.40%)
Oct 20, 2008 1169 1203 1136 1173 0 +28.78(+2.52%)
Oct 17, 2008 1155 1218 1114 1144 0 -35.74(-3.03%)
Oct 16, 2008 1217 1249 1084 1180 0 -12.14(-1.02%)
Oct 15, 2008 1323 1335 1183 1192 0 -136.70(-10.29%)
Oct 14, 2008 1422 1494 1268 1329 0 -34.41(-2.52%)
Oct 13, 2008 1394 1444 1278 1363 0 +74.77(+5.80%)
Oct 10, 2008 1163 1413 1069 1288 0 +66.42(+5.44%)
Oct 09, 2008 1505 1524 1191 1222 0 -274.02(-18.32%)
Oct 08, 2008 1497 1581 1454 1496 0 -48.48(-3.14%)
Oct 07, 2008 1651 1681 1488 1545 0 -89.99(-5.51%)
Oct 06, 2008 1703 1759 1558 1635 0 -119.91(-6.83%)
Oct 03, 2008 1801 1847 1720 1754 0 -26.61(-1.49%)
Oct 02, 2008 1813 1855 1747 1781 0 -34.93(-1.92%)
Oct 01, 2008 1858 1882 1791 1816 0 -45.02(-2.42%)
Sep 30, 2008 1844 1891 1773 1861 0 +32.29(+1.77%)
Sep 29, 2008 1887 1937 1764 1829 0 -80.15(-4.20%)
Sep 26, 2008 1872 1924 1842 1909 0 +10.22(+0.54%)
Sep 25, 2008 1928 1955 1861 1899 0 -20.63(-1.07%)
Sep 24, 2008 1927 1972 1886 1919 0 -8.62(-0.45%)
Sep 23, 2008 1965 2012 1897 1928 0 -38.16(-1.94%)
Sep 22, 2008 2026 2053 1936 1966 0 -71.88(-3.53%)
Sep 19, 2008 2100 2199 1974 2038 0 +57.23(+2.89%)
Sep 18, 2008 1953 2014 1854 1981 0 +64.39(+3.36%)
Sep 17, 2008 2011 2035 1887 1916 0 -79.05(-3.96%)
Sep 16, 2008 1945 2007 1901 1995 0 +32.58(+1.66%)
Sep 15, 2008 1997 2037 1940 1963 0 -61.37(-3.03%)
Sep 12, 2008 1988 2043 1962 2024 0 +28.06(+1.41%)
Sep 11, 2008 1995 2049 1924 1996 0 -10.74(-0.54%)
Sep 10, 2008 2015 2047 1964 2007 0 +3.72(+0.19%)
Sep 09, 2008 2015 2066 1987 2003 0 -11.78(-0.58%)
Sep 08, 2008 1998 2032 1958 2015 0 +75.81(+3.91%)
Sep 05, 2008 1949 1975 1895 1939 0 -18.49(-0.94%)
Sep 04, 2008 2014 2027 1941 1958 0 -67.56(-3.34%)
Sep 03, 2008 1986 2048 1973 2025 0 +20.55(+1.03%)
Sep 02, 2008 2016 2073 1964 2005 0 +16.58(+0.83%)
Sep 01, 2008 1988 2034 1967 1988 0 +0.00(+0.00%)
Aug 29, 2008 1988 2034 1967 1988 0 -10.01(-0.50%)
Aug 28, 2008 1950 2006 1931 1998 0 +50.03(+2.57%)
Aug 27, 2008 1925 1978 1898 1948 0 +35.36(+1.85%)
Aug 26, 2008 1886 1932 1870 1913 0 +25.02(+1.33%)
Aug 25, 2008 1903 1929 1861 1888 0 -20.39(-1.07%)
Aug 22, 2008 1880 1929 1865 1908 0 +39.43(+2.11%)
Aug 21, 2008 1865 1901 1842 1869 0 -15.84(-0.84%)
Aug 20, 2008 1909 1926 1851 1884 0 -12.75(-0.67%)
Aug 19, 2008 1923 1944 1878 1897 0 -38.75(-2.00%)
Aug 18, 2008 1986 2009 1914 1936 0 -45.27(-2.29%)
Aug 15, 2008 1990 2021 1896 1981 0 +4.55(+0.23%)
Aug 14, 2008 1930 2008 1915 1977 0 +28.07(+1.44%)
Aug 13, 2008 1897 1975 1880 1949 0 +48.43(+2.55%)
Aug 12, 2008 1947 1985 1879 1900 0 -63.23(-3.22%)
Aug 11, 2008 1910 1982 1876 1963 0 +50.06(+2.62%)
Aug 08, 2008 1814 1957 1802 1913 0 +104.35(+5.77%)
Aug 07, 2008 1757 1874 1720 1809 0 +68.79(+3.95%)
Aug 06, 2008 1762 1774 1709 1740 0 -27.33(-1.55%)
Aug 05, 2008 1740 1793 1713 1767 0 +33.10(+1.91%)
Aug 04, 2008 1733 1776 1698 1734 0 +18.53(+1.08%)
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.