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 (%)
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%)
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.