Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,676.78 +4.53 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 2204 2223 2111 2168 0 -90.38(-4.00%)
Apr 28, 2011 2235 2279 2214 2259 0 +31.29(+1.40%)
Apr 27, 2011 2238 2254 2204 2227 0 -3.19(-0.14%)
Apr 26, 2011 2183 2249 2169 2231 0 +63.22(+2.92%)
Apr 25, 2011 2184 2192 2156 2167 0 -21.24(-0.97%)
Apr 21, 2011 2200 2214 2166 2189 0 +12.97(+0.60%)
Apr 20, 2011 2173 2197 2158 2176 0 +31.15(+1.45%)
Apr 19, 2011 2124 2163 2107 2144 0 +31.43(+1.49%)
Apr 18, 2011 2113 2133 2075 2113 0 -28.19(-1.32%)
Apr 15, 2011 2128 2152 2107 2141 0 +6.72(+0.31%)
Apr 14, 2011 2127 2154 2104 2134 0 -9.71(-0.45%)
Apr 13, 2011 2156 2175 2124 2144 0 +4.28(+0.20%)
Apr 12, 2011 2146 2179 2119 2140 0 -24.30(-1.12%)
Apr 11, 2011 2199 2210 2135 2164 0 -33.38(-1.52%)
Apr 08, 2011 2228 2240 2177 2198 0 -14.55(-0.66%)
Apr 07, 2011 2243 2262 2200 2212 0 -29.47(-1.31%)
Apr 06, 2011 2263 2279 2222 2242 0 -13.26(-0.59%)
Apr 05, 2011 2252 2286 2235 2255 0 -1.30(-0.06%)
Apr 04, 2011 2260 2294 2232 2256 0 +8.86(+0.39%)
Apr 01, 2011 2262 2280 2222 2247 0 -10.18(-0.45%)
Mar 31, 2011 2272 2287 2235 2257 0 -12.46(-0.55%)
Mar 30, 2011 2261 2277 2256 2270 0 +41.54(+1.86%)
Mar 29, 2011 2199 2245 2189 2228 0 +28.04(+1.27%)
Mar 28, 2011 2204 2231 2183 2200 0 +8.53(+0.39%)
Mar 25, 2011 2183 2231 2169 2192 0 +14.33(+0.66%)
Mar 24, 2011 2153 2191 2116 2177 0 +39.13(+1.83%)
Mar 23, 2011 2145 2160 2103 2138 0 -12.15(-0.56%)
Mar 22, 2011 2160 2178 2136 2151 0 -6.83(-0.32%)
Mar 21, 2011 2164 2175 2141 2157 0 +52.30(+2.48%)
Mar 18, 2011 2132 2146 2085 2105 0 -5.48(-0.26%)
Mar 17, 2011 2160 2170 2092 2111 0 -22.35(-1.05%)
Mar 16, 2011 2179 2193 2117 2133 0 -60.18(-2.74%)
Mar 15, 2011 2189 2216 2176 2193 0 -13.46(-0.61%)
Mar 14, 2011 2198 2229 2176 2207 0 -10.03(-0.45%)
Mar 11, 2011 2191 2233 2168 2217 0 +11.95(+0.54%)
Mar 10, 2011 2224 2237 2179 2205 0 -79.43(-3.48%)
Mar 09, 2011 2274 2310 2254 2284 0 +11.81(+0.52%)
Mar 08, 2011 2233 2291 2220 2272 0 +47.39(+2.13%)
Mar 07, 2011 2247 2263 2192 2225 0 -13.49(-0.60%)
Mar 04, 2011 2256 2280 2204 2238 0 -20.11(-0.89%)
Mar 03, 2011 2236 2277 2225 2258 0 +44.45(+2.01%)
Mar 02, 2011 2190 2237 2171 2214 0 +24.63(+1.12%)
Mar 01, 2011 2218 2240 2173 2189 0 -11.89(-0.54%)
Feb 28, 2011 2197 2232 2163 2201 0 +34.73(+1.60%)
Feb 25, 2011 2114 2189 2080 2166 0 +82.79(+3.97%)
Feb 24, 2011 2040 2121 2018 2084 0 +65.57(+3.25%)
Feb 23, 2011 2026 2058 1988 2018 0 -14.50(-0.71%)
Feb 22, 2011 2049 2079 2013 2033 0 -27.69(-1.34%)
Feb 18, 2011 2060 2060 2060 0 +8.11(+0.40%)
Feb 17, 2011 2010 2068 1993 2052 0 +46.02(+2.29%)
Feb 16, 2011 1986 2022 1977 2006 0 +31.56(+1.60%)
Feb 15, 2011 1996 2013 1955 1975 0 -29.82(-1.49%)
Feb 14, 2011 1714 2027 1980 2004 0 +7.07(+0.35%)
Feb 11, 2011 1696 2005 1972 1997 0 +9.52(+0.48%)
Feb 10, 2011 1692 2014 1958 1988 0 +1.76(+0.09%)
Feb 09, 2011 1987 2013 1963 1986 0 -3.55(-0.18%)
Feb 08, 2011 1966 2003 1937 1990 0 +82.01(+4.30%)
Feb 07, 2011 1593 1924 1874 1908 0 +29.01(+1.54%)
Feb 04, 2011 1886 1906 1860 1879 0 +2.26(+0.12%)
Feb 03, 2011 1573 1889 1840 1876 0 +16.10(+0.87%)
Feb 02, 2011 1870 1885 1839 1860 0 -6.00(-0.32%)
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.