Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,684.70 +12.45 (+0.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 1595 1619 1581 1605 0 -0.46(-0.03%)
Nov 29, 2010 1587 1618 1569 1606 0 +10.26(+0.64%)
Nov 26, 2010 1579 1605 1569 1595 0 +10.94(+0.69%)
Nov 25, 2010 1583 1585 1585 1585 0 +0.00(+0.00%)
Nov 24, 2010 1583 1598 1566 1585 0 +20.11(+1.29%)
Nov 23, 2010 1560 1575 1545 1564 0 -12.00(-0.76%)
Nov 22, 2010 1573 1592 1553 1576 0 -2.39(-0.15%)
Nov 19, 2010 1577 1597 1556 1579 0 -5.25(-0.33%)
Nov 18, 2010 1583 1607 1561 1584 0 +19.50(+1.25%)
Nov 17, 2010 1578 1591 1552 1565 0 +9.47(+0.61%)
Nov 16, 2010 1562 1569 1536 1555 0 -15.61(-0.99%)
Nov 15, 2010 1574 1586 1558 1571 0 +5.55(+0.35%)
Nov 12, 2010 1563 1584 1549 1565 0 -5.61(-0.36%)
Nov 11, 2010 1562 1587 1544 1571 0 -1.23(-0.08%)
Nov 10, 2010 1564 1593 1552 1572 0 +44.55(+2.92%)
Nov 09, 2010 1540 1557 1512 1527 0 -38.49(-2.46%)
Nov 08, 2010 1566 1585 1535 1566 0 -4.08(-0.26%)
Nov 05, 2010 1552 1584 1525 1570 0 +16.02(+1.03%)
Nov 04, 2010 1529 1573 1514 1554 0 +43.16(+2.86%)
Nov 03, 2010 1513 1523 1484 1511 0 -3.39(-0.22%)
Nov 02, 2010 1270 1526 1467 1514 0 +61.43(+4.23%)
Nov 01, 2010 1464 1482 1426 1453 0 -9.15(-0.63%)
Oct 29, 2010 1446 1480 1438 1462 0 +6.29(+0.43%)
Oct 28, 2010 1465 1484 1441 1456 0 -2.37(-0.16%)
Oct 27, 2010 1466 1483 1437 1458 0 -20.13(-1.36%)
Oct 25, 2010 1260 1508 1436 1478 0 -11.40(-0.77%)
Oct 22, 2010 1399 1508 1389 1490 0 +112.07(+8.14%)
Oct 21, 2010 1401 1412 1362 1377 0 -16.71(-1.20%)
Oct 20, 2010 1393 1412 1383 1394 0 +5.16(+0.37%)
Oct 19, 2010 1380 1407 1370 1389 0 -17.59(-1.25%)
Oct 18, 2010 1402 1418 1392 1407 0 +9.58(+0.69%)
Oct 15, 2010 1412 1431 1386 1397 0 -5.63(-0.40%)
Oct 14, 2010 1417 1427 1389 1403 0 -16.19(-1.14%)
Oct 13, 2010 1397 1434 1388 1419 0 +27.35(+1.97%)
Oct 12, 2010 1394 1406 1373 1392 0 -76.82(-5.23%)
Oct 11, 2010 1289 1489 1455 1468 0 +1.65(+0.11%)
Oct 08, 2010 1288 1476 1443 1467 0 +12.36(+0.85%)
Oct 07, 2010 1270 1464 1432 1454 0 +12.41(+0.86%)
Oct 06, 2010 1260 1454 1429 1442 0 +1.20(+0.08%)
Oct 05, 2010 1247 1452 1414 1441 0 +25.90(+1.83%)
Oct 04, 2010 1262 1454 1407 1415 0 -31.82(-2.20%)
Oct 01, 2010 1257 1454 1424 1447 0 +18.57(+1.30%)
Sep 30, 2010 1238 1439 1405 1428 0 +12.96(+0.92%)
Sep 29, 2010 1215 1424 1395 1415 0 +6.61(+0.47%)
Sep 28, 2010 1019 1417 1377 1408 0 +12.68(+0.91%)
Sep 27, 2010 1027 1417 1380 1396 0 -8.68(-0.62%)
Sep 24, 2010 1014 1415 1377 1404 0 +29.66(+2.16%)
Sep 23, 2010 1005 1400 1363 1375 0 -13.75(-0.99%)
Sep 22, 2010 1204 1409 1374 1389 0 -10.69(-0.76%)
Sep 21, 2010 1025 1420 1385 1399 0 -3.53(-0.25%)
Sep 20, 2010 998.15 1409 1364 1403 0 +32.23(+2.35%)
Sep 17, 2010 1181 1386 1348 1371 0 -12.91(-0.93%)
Sep 15, 2010 1176 1393 1357 1383 0 +12.48(+0.91%)
Sep 14, 2010 1181 1385 1356 1371 0 -5.37(-0.39%)
Sep 13, 2010 1187 1388 1357 1376 0 +14.14(+1.04%)
Sep 10, 2010 1163 1375 1343 1362 0 +12.03(+0.89%)
Sep 09, 2010 1171 1374 1334 1350 0 +10.63(+0.79%)
Sep 08, 2010 987.01 1362 1324 1340 0 -1.55(-0.12%)
Sep 07, 2010 1172 1367 1331 1341 0 -24.69(-1.81%)
Sep 03, 2010 1366 1366 1366 0 +10.73(+0.79%)
Sep 02, 2010 979.39 1363 1323 1355 0 +17.77(+1.33%)
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.