Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,680.18 +7.92 (+0.47%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 1396 1406 1314 1352 0 -52.82(-3.76%)
Oct 29, 2009 1378 1430 1365 1405 0 +42.51(+3.12%)
Oct 28, 2009 1426 1434 1349 1363 0 -69.59(-4.86%)
Oct 27, 2009 1423 1451 1399 1432 0 +10.68(+0.75%)
Oct 26, 2009 1450 1479 1407 1422 0 -22.13(-1.53%)
Oct 23, 2009 1449 1463 1431 1444 0 -31.36(-2.13%)
Oct 22, 2009 1468 1487 1438 1475 0 +4.35(+0.30%)
Oct 21, 2009 1494 1532 1462 1471 0 -35.66(-2.37%)
Oct 20, 2009 1507 1521 1498 1506 0 -10.96(-0.72%)
Oct 19, 2009 1508 1535 1487 1517 0 +14.13(+0.94%)
Oct 16, 2009 1499 1522 1471 1503 0 -10.05(-0.66%)
Oct 15, 2009 1359 1538 1488 1513 0 -14.39(-0.94%)
Oct 14, 2009 1348 1538 1487 1528 0 +35.98(+2.41%)
Oct 13, 2009 1484 1508 1449 1492 0 +7.67(+0.52%)
Oct 12, 2009 1495 1515 1478 1484 0 -12.16(-0.81%)
Oct 09, 2009 1460 1513 1453 1496 0 +40.86(+2.81%)
Oct 08, 2009 1445 1469 1433 1455 0 +20.96(+1.46%)
Oct 07, 2009 1419 1444 1396 1434 0 +3.54(+0.25%)
Oct 06, 2009 1413 1447 1394 1431 0 +29.78(+2.13%)
Oct 05, 2009 1365 1420 1347 1401 0 +39.39(+2.89%)
Oct 02, 2009 1360 1383 1334 1362 0 -11.36(-0.83%)
Oct 01, 2009 1403 1410 1360 1373 0 -42.47(-3.00%)
Sep 30, 2009 1451 1457 1391 1415 0 -38.38(-2.64%)
Sep 29, 2009 1462 1482 1438 1454 0 +4.66(+0.32%)
Sep 28, 2009 1407 1468 1397 1449 0 +40.47(+2.87%)
Sep 25, 2009 1424 1447 1386 1409 0 -20.53(-1.44%)
Sep 24, 2009 1467 1477 1400 1429 0 -36.91(-2.52%)
Sep 23, 2009 1488 1503 1456 1466 0 -18.49(-1.25%)
Sep 22, 2009 1463 1497 1436 1485 0 +30.61(+2.11%)
Sep 21, 2009 1285 1472 1423 1454 0 -12.58(-0.86%)
Sep 18, 2009 1464 1490 1437 1467 0 +6.84(+0.47%)
Sep 17, 2009 1428 1498 1408 1460 0 +55.75(+3.97%)
Sep 16, 2009 1208 1446 1368 1404 0 +28.52(+2.07%)
Sep 15, 2009 1214 1397 1358 1375 0 -6.15(-0.45%)
Sep 14, 2009 1345 1391 1336 1382 0 +30.04(+2.22%)
Sep 11, 2009 1347 1379 1332 1352 0 +2.96(+0.22%)
Sep 10, 2009 1318 1358 1302 1349 0 +24.27(+1.83%)
Sep 09, 2009 1288 1337 1270 1324 0 +33.24(+2.57%)
Sep 08, 2009 1294 1306 1266 1291 0 +2.50(+0.19%)
Sep 04, 2009 1289 1289 1289 0 +26.13(+2.07%)
Sep 03, 2009 1248 1270 1232 1262 0 +15.92(+1.28%)
Sep 02, 2009 1243 1271 1233 1247 0 -3.72(-0.30%)
Sep 01, 2009 1281 1306 1230 1250 0 -35.87(-2.79%)
Aug 31, 2009 1117 1301 1257 1286 0 -9.97(-0.77%)
Aug 28, 2009 1295 1326 1266 1296 0 +9.31(+0.72%)
Aug 27, 2009 1274 1303 1243 1287 0 +19.14(+1.51%)
Aug 26, 2009 1268 1289 1248 1268 0 -4.27(-0.34%)
Aug 25, 2009 1273 1290 1254 1272 0 +7.99(+0.63%)
Aug 24, 2009 1277 1291 1250 1264 0 -9.04(-0.71%)
Aug 21, 2009 1268 1290 1254 1273 0 +16.00(+1.27%)
Aug 20, 2009 1241 1267 1234 1257 0 +13.40(+1.08%)
Aug 19, 2009 1222 1253 1213 1244 0 +3.04(+0.25%)
Aug 18, 2009 1238 1257 1216 1240 0 +9.58(+0.78%)
Aug 17, 2009 1231 1249 1201 1231 0 -19.53(-1.56%)
Aug 14, 2009 1270 1281 1223 1250 0 -24.97(-1.96%)
Aug 13, 2009 1260 1294 1228 1275 0 +20.69(+1.65%)
Aug 12, 2009 1232 1272 1215 1255 0 +18.94(+1.53%)
Aug 11, 2009 1245 1268 1215 1236 0 -23.16(-1.84%)
Aug 10, 2009 1215 1273 1195 1259 0 +40.11(+3.29%)
Aug 07, 2009 1004 1243 1159 1219 0 +68.68(+5.97%)
Aug 06, 2009 1170 1190 1124 1150 0 -21.36(-1.82%)
Aug 05, 2009 1165 1198 1135 1172 0 +10.59(+0.91%)
Aug 04, 2009 960.58 1184 1086 1161 0 +46.49(+4.17%)
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.