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 )

1,665.47 +1.13 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Nov 30, 2011 1516 1550 1499 1547 0 +78.63(+5.36%)
Nov 29, 2011 1465 1481 1445 1468 0 +8.89(+0.61%)
Nov 28, 2011 1441 1472 1427 1459 0 +63.47(+4.55%)
Nov 25, 2011 1400 1430 1391 1396 0 -17.13(-1.21%)
Nov 24, 2011 1444 1452 1405 1413 0 -8.73(-0.61%)
Nov 23, 2011 1444 1452 1414 1422 0 -27.20(-1.88%)
Nov 22, 2011 1031 1479 1438 1449 0 -9.20(-0.63%)
Nov 21, 2011 1474 1484 1441 1458 0 -42.91(-2.86%)
Nov 18, 2011 1485 1512 1470 1501 0 +21.76(+1.47%)
Nov 17, 2011 1503 1516 1464 1479 0 -24.97(-1.66%)
Nov 16, 2011 1533 1550 1500 1504 0 -35.44(-2.30%)
Nov 15, 2011 1537 1558 1509 1540 0 -3.43(-0.22%)
Nov 14, 2011 1544 1557 1525 1543 0 -6.48(-0.42%)
Nov 11, 2011 1544 1570 1529 1550 0 +29.60(+1.95%)
Nov 10, 2011 1522 1541 1475 1520 0 +11.69(+0.78%)
Nov 09, 2011 1544 1553 1504 1508 0 -81.69(-5.14%)
Nov 08, 2011 1577 1601 1542 1590 0 +25.59(+1.64%)
Nov 07, 2011 1567 1580 1525 1564 0 +3.20(+0.20%)
Nov 04, 2011 1590 1613 1538 1561 0 -38.34(-2.40%)
Nov 03, 2011 1568 1614 1538 1600 0 +70.14(+4.59%)
Nov 02, 2011 1085 1540 1488 1529 0 +44.34(+2.99%)
Nov 01, 2011 1529 1548 1473 1485 0 -67.55(-4.35%)
Oct 31, 2011 1548 1575 1519 1553 0 -14.75(-0.94%)
Oct 28, 2011 1557 1591 1545 1567 0 +6.45(+0.41%)
Oct 27, 2011 1141 1582 1509 1561 0 +54.84(+3.64%)
Oct 26, 2011 1499 1518 1466 1506 0 +32.29(+2.19%)
Oct 25, 2011 1516 1527 1465 1474 0 -41.30(-2.73%)
Oct 24, 2011 1076 1528 1462 1515 0 +51.95(+3.55%)
Oct 21, 2011 1448 1472 1429 1463 0 +35.30(+2.47%)
Oct 20, 2011 1430 1439 1384 1428 0 -2.84(-0.20%)
Oct 19, 2011 1448 1476 1420 1431 0 -17.30(-1.19%)
Oct 18, 2011 1419 1465 1397 1448 0 +36.39(+2.58%)
Oct 17, 2011 1449 1458 1404 1412 0 -47.99(-3.29%)
Oct 14, 2011 1448 1470 1431 1460 0 +26.77(+1.87%)
Oct 13, 2011 1408 1448 1391 1433 0 +1.49(+0.10%)
Oct 12, 2011 1386 1446 1379 1431 0 +65.06(+4.76%)
Oct 11, 2011 969.97 1377 1332 1366 0 +13.37(+0.99%)
Oct 10, 2011 962.99 1359 1324 1353 0 +41.62(+3.17%)
Oct 07, 2011 961.53 1349 1298 1311 0 -19.44(-1.46%)
Oct 06, 2011 1319 1342 1309 1331 0 +35.31(+2.73%)
Oct 05, 2011 1261 1307 1238 1295 0 +38.77(+3.09%)
Oct 04, 2011 1215 1274 1184 1257 0 +37.09(+3.04%)
Oct 03, 2011 1279 1295 1215 1220 0 -69.81(-5.41%)
Sep 30, 2011 1295 1326 1277 1289 0 -23.90(-1.82%)
Sep 29, 2011 1322 1337 1278 1313 0 +6.22(+0.48%)
Sep 28, 2011 1362 1370 1302 1307 0 -59.89(-4.38%)
Sep 27, 2011 1357 1398 1341 1367 0 +46.55(+3.53%)
Sep 26, 2011 1317 1335 1280 1320 0 +8.71(+0.66%)
Sep 23, 2011 1289 1331 1282 1312 0 +25.63(+1.99%)
Sep 22, 2011 1318 1347 1263 1286 0 -82.81(-6.05%)
Sep 21, 2011 1031 1442 1365 1369 0 -57.10(-4.00%)
Sep 20, 2011 1473 1485 1417 1426 0 -34.90(-2.39%)
Sep 19, 2011 1476 1489 1439 1461 0 -40.61(-2.70%)
Sep 16, 2011 1480 1512 1460 1501 0 +16.91(+1.14%)
Sep 15, 2011 1456 1490 1422 1485 0 +43.03(+2.99%)
Sep 14, 2011 1447 1471 1416 1442 0 +6.17(+0.43%)
Sep 13, 2011 1417 1451 1398 1435 0 +19.63(+1.39%)
Sep 12, 2011 1410 1440 1385 1416 0 -5.54(-0.39%)
Sep 09, 2011 1073 1475 1406 1421 0 -51.66(-3.51%)
Sep 08, 2011 1520 1541 1467 1473 0 -56.43(-3.69%)
Sep 07, 2011 1075 1538 1458 1529 0 +87.49(+6.07%)
Sep 06, 2011 1041 1460 1413 1442 0 -26.04(-1.77%)
Sep 02, 2011 1468 1468 1468 0 -48.91(-3.22%)
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.