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 )

1,651.89 -5.66 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 1426 1426 1426 0 -28.43(-1.95%)
Dec 30, 2009 1289 1466 1432 1455 0 -3.04(-0.21%)
Dec 29, 2009 1306 1484 1445 1458 0 -9.33(-0.64%)
Dec 28, 2009 1451 1475 1440 1467 0 +18.28(+1.26%)
Dec 24, 2009 1276 1461 1426 1449 0 +7.75(+0.54%)
Dec 23, 2009 1434 1452 1418 1441 0 +16.48(+1.16%)
Dec 22, 2009 1407 1436 1398 1424 0 +15.57(+1.11%)
Dec 21, 2009 1404 1439 1394 1409 0 +6.56(+0.47%)
Dec 18, 2009 1403 1425 1379 1402 0 -8.04(-0.57%)
Dec 17, 2009 1422 1433 1401 1410 0 -21.00(-1.47%)
Dec 16, 2009 1260 1445 1411 1431 0 +11.51(+0.81%)
Dec 15, 2009 1381 1430 1377 1420 0 +26.38(+1.89%)
Dec 14, 2009 1388 1402 1381 1393 0 +24.74(+1.81%)
Dec 11, 2009 1365 1381 1345 1369 0 +15.45(+1.14%)
Dec 10, 2009 1335 1369 1314 1353 0 +28.19(+2.13%)
Dec 09, 2009 1336 1350 1311 1325 0 -7.58(-0.57%)
Dec 08, 2009 1329 1352 1312 1333 0 -5.67(-0.42%)
Dec 07, 2009 1341 1364 1320 1338 0 -4.43(-0.33%)
Dec 04, 2009 1319 1373 1308 1343 0 +43.13(+3.32%)
Dec 03, 2009 1169 1336 1292 1300 0 +4.30(+0.33%)
Dec 02, 2009 1120 1308 1268 1295 0 +23.47(+1.85%)
Dec 01, 2009 1116 1293 1250 1272 0 +9.97(+0.79%)
Nov 30, 2009 1276 1291 1239 1262 0 -12.33(-0.97%)
Nov 27, 2009 1277 1297 1267 1274 0 -39.12(-2.98%)
Nov 26, 2009 1317 1329 1302 1313 0 -4.92(-0.37%)
Nov 25, 2009 1161 1333 1306 1318 0 -1.82(-0.14%)
Nov 24, 2009 1155 1337 1301 1320 0 -0.58(-0.04%)
Nov 23, 2009 1314 1345 1305 1321 0 +16.14(+1.24%)
Nov 20, 2009 1292 1318 1278 1305 0 +6.05(+0.47%)
Nov 19, 2009 1133 1317 1275 1298 0 -7.37(-0.56%)
Nov 18, 2009 1318 1331 1289 1306 0 -16.28(-1.23%)
Nov 17, 2009 1320 1341 1305 1322 0 -0.24(-0.02%)
Nov 16, 2009 1315 1339 1300 1322 0 +13.44(+1.03%)
Nov 13, 2009 1292 1323 1282 1309 0 +24.96(+1.94%)
Nov 12, 2009 1335 1353 1269 1284 0 -59.16(-4.40%)
Nov 11, 2009 1330 1356 1306 1343 0 +22.30(+1.69%)
Nov 10, 2009 1327 1362 1290 1321 0 -30.87(-2.28%)
Nov 09, 2009 1380 1403 1323 1352 0 -42.63(-3.06%)
Nov 06, 2009 1381 1419 1370 1394 0 -11.22(-0.80%)
Nov 05, 2009 1390 1423 1374 1406 0 +34.31(+2.50%)
Nov 04, 2009 1422 1442 1361 1371 0 -38.37(-2.72%)
Nov 03, 2009 1373 1440 1343 1410 0 +30.43(+2.21%)
Nov 02, 2009 1365 1412 1339 1379 0 +26.89(+1.99%)
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%)
Aug 03, 2009 1106 1130 1078 1114 0 +14.40(+1.31%)
Jul 31, 2009 1111 1133 1089 1100 0 -4.88(-0.44%)
Jul 30, 2009 933.19 1126 1080 1105 0 +25.72(+2.38%)
Jul 29, 2009 1080 1097 1070 1079 0 -9.33(-0.86%)
Jul 28, 2009 1069 1103 1056 1089 0 +22.48(+2.11%)
Jul 27, 2009 1065 1081 1034 1066 0 -1.20(-0.11%)
Jul 24, 2009 1047 1075 1038 1067 0 +14.41(+1.37%)
Jul 23, 2009 866.83 1062 1017 1053 0 +26.04(+2.54%)
Jul 22, 2009 1026 1042 1012 1027 0 +0.23(+0.02%)
Jul 21, 2009 882.45 1043 1011 1027 0 +18.76(+1.86%)
Jun 26, 2009 1006 1028 975.14 1008 0 -3.13(-0.31%)
Jun 25, 2009 1017 1019 987.75 1011 0 +14.04(+1.41%)
Jun 24, 2009 1008 1035 985.22 996.90 0 +6.67(+0.67%)
Jun 23, 2009 1023 1043 973.75 990.23 0 +45.33(+4.80%)
Jun 22, 2009 987.37 992.32 937.18 944.90 0 -49.19(-4.95%)
Jun 19, 2009 1000 1025 974.67 994.09 0 +8.60(+0.87%)
Jun 18, 2009 973.26 999.11 961.61 985.49 0 +11.79(+1.21%)
Jun 17, 2009 975.08 1010 945.75 973.70 0 -7.62(-0.78%)
Jun 16, 2009 998.79 1026 967.48 981.33 0 -4.03(-0.41%)
Jun 15, 2009 1006 1015 969.94 985.35 0 -28.22(-2.78%)
Jun 12, 2009 1023 1033 986.67 1014 0 -16.66(-1.62%)
Jun 11, 2009 1024 1057 1013 1030 0 -4.36(-0.42%)
Jun 10, 2009 1044 1061 1007 1035 0 -9.46(-0.91%)
Jun 09, 2009 1063 1069 1036 1044 0 -12.82(-1.21%)
Jun 08, 2009 1046 1072 1039 1057 0 -3.21(-0.30%)
Jun 05, 2009 1074 1087 1044 1060 0 -3.77(-0.35%)
Jun 04, 2009 1059 1075 1033 1064 0 +5.05(+0.48%)
Jun 03, 2009 1065 1083 1037 1059 0 -13.88(-1.29%)
Jun 02, 2009 1075 1111 1039 1073 0 -30.94(-2.80%)
Jun 01, 2009 1087 1131 1069 1104 0 +35.62(+3.34%)
May 29, 2009 1052 1082 1037 1068 0 +15.50(+1.47%)
May 28, 2009 1057 1072 1022 1052 0 +2.04(+0.19%)
May 27, 2009 1061 1080 1037 1050 0 -12.60(-1.19%)
May 26, 2009 1007 1070 999.74 1063 0 +41.83(+4.10%)
May 25, 2009 1027 1049 995.58 1021 0 +0.00(+0.00%)
May 22, 2009 1027 1049 995.58 1021 0 -2.04(-0.20%)
May 21, 2009 1045 1071 1004 1023 0 -37.50(-3.54%)
May 20, 2009 1072 1109 1054 1061 0 -0.72(-0.07%)
May 19, 2009 1039 1087 1025 1061 0 +12.13(+1.16%)
May 18, 2009 1036 1067 998.07 1049 0 +30.35(+2.98%)
May 15, 2009 1056 1089 1005 1019 0 -33.89(-3.22%)
May 14, 2009 1036 1076 1006 1053 0 +23.69(+2.30%)
May 13, 2009 1099 1106 1008 1029 0 -80.25(-7.23%)
May 12, 2009 1109 1148 1064 1109 0 -13.10(-1.17%)
May 11, 2009 1120 1162 1101 1123 0 -19.76(-1.73%)
May 08, 2009 1091 1160 1064 1142 0 +65.95(+6.13%)
May 07, 2009 1065 1184 1026 1076 0 +35.77(+3.44%)
May 06, 2009 1082 1105 1018 1041 0 -21.86(-2.06%)
May 05, 2009 1061 1105 1021 1062 0 +13.79(+1.31%)
May 04, 2009 1006 1066 990.36 1049 0 +96.23(+10.10%)
May 01, 2009 985.32 1012 927.01 952.44 0 -31.45(-3.20%)
Apr 30, 2009 980.87 1024 950.27 983.89 0 +9.94(+1.02%)
Apr 29, 2009 916.80 989.78 899.81 973.95 0 +54.27(+5.90%)
Apr 28, 2009 880.44 934.77 869.83 919.68 0 +27.34(+3.06%)
Apr 27, 2009 877.45 924.73 855.94 892.34 0 +3.02(+0.34%)
Apr 24, 2009 845.43 902.80 832.70 889.33 0 +52.43(+6.26%)
Apr 23, 2009 857.42 874.38 811.55 836.90 0 -23.48(-2.73%)
Apr 22, 2009 838.22 884.05 819.59 860.37 0 +15.52(+1.84%)
Apr 21, 2009 802.16 859.22 792.50 844.85 0 +37.34(+4.62%)
Apr 20, 2009 839.94 849.88 796.15 807.51 0 -46.45(-5.44%)
Apr 17, 2009 850.72 875.13 828.25 853.96 0 +1.76(+0.21%)
Apr 16, 2009 860.15 878.25 816.27 852.20 0 +1.82(+0.21%)
Apr 15, 2009 840.00 876.85 820.83 850.37 0 +0.75(+0.09%)
Apr 14, 2009 855.91 885.70 834.69 849.62 0 -18.38(-2.12%)
Apr 13, 2009 867.01 884.63 829.96 868.00 0 -4.79(-0.55%)
Apr 10, 2009 851.70 894.17 832.11 872.79 0 +0.00(+0.00%)
Apr 09, 2009 851.70 894.17 832.11 872.79 0 +41.50(+4.99%)
Apr 08, 2009 833.33 856.48 802.26 831.29 0 +1.36(+0.16%)
Apr 07, 2009 837.78 864.20 807.58 829.92 0 -14.74(-1.74%)
Apr 06, 2009 861.65 883.51 826.27 844.66 0 -22.27(-2.57%)
Apr 03, 2009 851.66 879.83 832.86 866.93 0 +15.54(+1.83%)
Apr 02, 2009 820.93 877.48 808.50 851.39 0 +54.65(+6.86%)
Apr 01, 2009 781.71 810.68 750.16 796.73 0 +0.75(+0.09%)
Mar 31, 2009 786.75 823.14 766.86 795.99 0 +22.96(+2.97%)
Mar 30, 2009 790.87 803.90 740.56 773.03 0 -27.83(-3.47%)
Mar 27, 2009 843.59 859.74 792.69 800.85 0 -56.41(-6.58%)
Mar 26, 2009 810.10 862.34 794.97 857.26 0 +55.89(+6.97%)
Mar 25, 2009 776.67 819.63 755.49 801.37 0 +30.93(+4.01%)
Mar 24, 2009 811.43 834.88 761.13 770.44 0 -50.51(-6.15%)
Mar 23, 2009 794.03 827.15 780.26 820.95 0 +42.33(+5.44%)
Mar 20, 2009 803.13 823.38 759.71 778.62 0 -26.14(-3.25%)
Mar 19, 2009 827.31 837.86 785.51 804.76 0 -11.62(-1.42%)
Mar 18, 2009 808.87 844.96 785.00 816.38 0 +8.68(+1.08%)
Mar 17, 2009 774.82 826.63 743.89 807.69 0 +49.99(+6.60%)
Mar 16, 2009 781.11 801.37 742.88 757.70 0 -15.46(-2.00%)
Mar 13, 2009 749.65 789.04 731.53 773.16 0 +27.41(+3.67%)
Mar 12, 2009 678.28 754.87 664.45 745.76 0 +64.50(+9.47%)
Mar 11, 2009 702.28 734.28 676.36 681.25 0 -16.78(-2.40%)
Mar 10, 2009 670.38 718.98 662.73 698.04 0 +40.88(+6.22%)
Mar 09, 2009 674.28 693.93 644.16 657.15 0 -20.88(-3.08%)
Mar 06, 2009 666.44 716.89 642.34 678.03 0 +15.42(+2.33%)
Mar 05, 2009 708.98 722.48 658.13 662.61 0 -53.99(-7.53%)
Mar 04, 2009 710.07 735.72 693.58 716.60 0 +21.18(+3.05%)
Mar 03, 2009 721.46 746.46 667.25 695.42 0 -17.51(-2.46%)
Mar 02, 2009 750.74 766.01 695.52 712.93 0 -47.98(-6.31%)
Feb 27, 2009 774.59 808.54 745.42 760.91 0 -26.68(-3.39%)
Feb 26, 2009 866.60 876.29 773.36 787.59 0 -72.43(-8.42%)
Feb 25, 2009 879.48 900.07 831.22 860.03 0 -25.14(-2.84%)
Feb 24, 2009 864.70 901.46 840.45 885.17 0 +32.28(+3.78%)
Feb 23, 2009 898.92 911.57 839.79 852.89 0 -39.76(-4.45%)
Feb 20, 2009 858.26 922.57 830.75 892.65 0 +28.34(+3.28%)
Feb 19, 2009 888.02 910.28 854.42 864.32 0 -13.61(-1.55%)
Feb 18, 2009 890.42 906.41 859.29 877.92 0 -7.06(-0.80%)
Feb 17, 2009 902.38 917.97 864.48 884.98 0 -37.89(-4.11%)
Feb 16, 2009 925.37 953.56 904.83 922.87 0 +0.00(+0.00%)
Feb 13, 2009 925.37 953.56 904.83 922.87 0 -1.00(-0.11%)
Feb 12, 2009 914.12 939.66 885.34 923.87 0 -2.95(-0.32%)
Feb 11, 2009 921.92 953.43 896.14 926.82 0 +9.21(+1.00%)
Feb 10, 2009 967.41 989.82 906.49 917.61 0 -52.21(-5.38%)
Feb 09, 2009 971.14 984.51 936.76 969.82 0 +1.39(+0.14%)
Feb 06, 2009 939.91 978.55 923.71 968.42 0 +28.86(+3.07%)
Feb 05, 2009 920.57 960.58 901.35 939.57 0 +20.51(+2.23%)
Feb 04, 2009 938.60 960.31 905.44 919.06 0 -19.83(-2.11%)
Feb 03, 2009 940.09 958.00 910.06 938.89 0 +5.01(+0.54%)
Feb 02, 2009 897.32 953.65 874.37 933.88 0 +27.80(+3.07%)
Jan 30, 2009 929.39 940.78 890.49 906.08 0 -15.14(-1.64%)
Jan 29, 2009 939.19 953.16 909.50 921.22 0 -26.62(-2.81%)
Jan 28, 2009 944.34 966.83 922.95 947.85 0 +16.51(+1.77%)
Jan 27, 2009 905.39 947.15 896.92 931.34 0 +50.70(+5.76%)
Jan 26, 2009 865.83 902.91 852.65 880.63 0 +23.86(+2.78%)
Jan 23, 2009 812.97 876.18 801.82 856.77 0 +19.60(+2.34%)
Jan 22, 2009 847.40 866.83 816.89 837.18 0 -25.44(-2.95%)
Jan 21, 2009 814.84 873.39 792.45 862.62 0 +64.14(+8.03%)
Jan 20, 2009 856.88 870.98 789.11 798.48 0 -70.93(-8.16%)
Jan 19, 2009 865.56 889.29 837.57 869.41 0 +0.00(+0.00%)
Jan 16, 2009 865.56 889.29 837.57 869.41 0 +1.73(+0.20%)
Jan 15, 2009 847.52 886.56 812.61 867.68 0 +18.00(+2.12%)
Jan 14, 2009 867.65 887.81 830.43 849.67 0 -30.21(-3.43%)
Jan 13, 2009 870.02 904.95 845.56 879.89 0 +4.72(+0.54%)
Jan 12, 2009 890.76 918.85 852.05 875.16 0 -15.19(-1.71%)
Jan 09, 2009 936.78 941.03 877.60 890.35 0 -47.61(-5.08%)
Jan 08, 2009 914.33 951.82 893.08 937.96 0 +19.38(+2.11%)
Jan 07, 2009 936.73 960.84 896.09 918.58 0 -33.32(-3.50%)
Jan 06, 2009 913.65 970.82 893.79 951.90 0 +47.40(+5.24%)
Jan 05, 2009 906.15 923.36 872.16 904.50 0 -1.27(-0.14%)
Jan 02, 2009 885.63 928.73 866.15 905.76 0 +26.07(+2.96%)
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.