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 )

1,684.70 +20.37 (+1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
May 31, 2012 1628 1640 1598 1626 0 -1.13(-0.07%)
May 30, 2012 1643 1654 1617 1627 0 -29.27(-1.77%)
May 29, 2012 1649 1667 1633 1657 0 +23.05(+1.41%)
May 28, 2012 1625 1649 1616 1634 0 -4.33(-0.26%)
May 25, 2012 1630 1650 1621 1638 0 +5.08(+0.31%)
May 24, 2012 1629 1641 1607 1633 0 +4.08(+0.25%)
May 23, 2012 1608 1636 1589 1629 0 +7.11(+0.44%)
May 22, 2012 1126 1658 1609 1622 0 -7.85(-0.48%)
May 21, 2012 1601 1639 1588 1630 0 +31.69(+1.98%)
May 18, 2012 1623 1630 1584 1598 0 -24.47(-1.51%)
May 17, 2012 1645 1655 1617 1622 0 -24.18(-1.47%)
May 16, 2012 1665 1678 1638 1646 0 -11.04(-0.67%)
May 15, 2012 1661 1681 1644 1658 0 -4.21(-0.25%)
May 14, 2012 1673 1688 1651 1662 0 -26.05(-1.54%)
May 11, 2012 1685 1715 1669 1688 0 -13.85(-0.81%)
May 10, 2012 1202 1720 1687 1702 0 +2.56(+0.15%)
May 09, 2012 1712 1720 1692 1699 0 -26.05(-1.51%)
May 08, 2012 1722 1739 1699 1725 0 -11.76(-0.68%)
May 07, 2012 1747 1765 1722 1737 0 -6.89(-0.40%)
May 04, 2012 1755 1773 1722 1744 0 -20.43(-1.16%)
May 03, 2012 1804 1809 1735 1764 0 -44.62(-2.47%)
May 02, 2012 1786 1836 1777 1809 0 +25.19(+1.41%)
May 01, 2012 1781 1824 1771 1784 0 +12.19(+0.69%)
Apr 30, 2012 1791 1797 1759 1771 0 -36.56(-2.02%)
Apr 27, 2012 1793 1815 1773 1808 0 +16.20(+0.90%)
Apr 26, 2012 1785 1806 1773 1792 0 +2.47(+0.14%)
Apr 25, 2012 1773 1808 1767 1789 0 +46.16(+2.65%)
Apr 24, 2012 1717 1749 1709 1743 0 +43.90(+2.58%)
Apr 23, 2012 1718 1729 1683 1699 0 -43.67(-2.51%)
Apr 20, 2012 1750 1764 1733 1743 0 +5.00(+0.29%)
Apr 19, 2012 1739 1766 1717 1738 0 -0.13(-0.01%)
Apr 18, 2012 1232 1759 1729 1738 0 -15.61(-0.89%)
Apr 17, 2012 1716 1772 1712 1754 0 +44.18(+2.58%)
Apr 16, 2012 1201 1722 1686 1709 0 +5.94(+0.35%)
Apr 13, 2012 1718 1720 1689 1704 0 -11.87(-0.69%)
Apr 12, 2012 1685 1729 1686 1715 0 +27.72(+1.64%)
Apr 11, 2012 1180 1697 1666 1688 0 +21.26(+1.28%)
Apr 10, 2012 1209 1720 1658 1666 0 -41.96(-2.46%)
Apr 09, 2012 1711 1720 1691 1708 0 -30.49(-1.75%)
Apr 05, 2012 1737 1754 1726 1739 0 -5.14(-0.29%)
Apr 04, 2012 1251 1765 1735 1744 0 -29.68(-1.67%)
Apr 03, 2012 1777 1797 1763 1774 0 -5.18(-0.29%)
Apr 02, 2012 1245 1787 1746 1779 0 +27.12(+1.55%)
Mar 30, 2012 1256 1769 1733 1752 0 +2.72(+0.16%)
Mar 29, 2012 1233 1758 1728 1749 0 +0.63(+0.04%)
Mar 28, 2012 1261 1774 1734 1748 0 -17.40(-0.99%)
Mar 27, 2012 1285 1799 1763 1766 0 -24.62(-1.38%)
Mar 26, 2012 1761 1798 1755 1790 0 +42.46(+2.43%)
Mar 23, 2012 1234 1755 1728 1748 0 +8.93(+0.51%)
Mar 22, 2012 1261 1775 1728 1739 0 -42.27(-2.37%)
Mar 21, 2012 1281 1793 1768 1781 0 -2.71(-0.15%)
Mar 20, 2012 1806 1815 1778 1784 0 -35.92(-1.97%)
Mar 19, 2012 1810 1840 1794 1820 0 +22.92(+1.28%)
Mar 16, 2012 1769 1805 1760 1797 0 +13.11(+0.73%)
Mar 15, 2012 1774 1789 1758 1784 0 +10.81(+0.61%)
Mar 14, 2012 1769 1788 1755 1773 0 +2.97(+0.17%)
Mar 13, 2012 1244 1776 1738 1770 0 +31.63(+1.82%)
Mar 12, 2012 1756 1764 1727 1738 0 -16.14(-0.92%)
Mar 09, 2012 1729 1776 1727 1755 0 +14.15(+0.81%)
Mar 08, 2012 1229 1754 1719 1740 0 +13.45(+0.78%)
Mar 07, 2012 1211 1739 1713 1727 0 +12.33(+0.72%)
Mar 06, 2012 1728 1743 1698 1715 0 -32.44(-1.86%)
Mar 05, 2012 1750 1769 1729 1747 0 -7.02(-0.40%)
Mar 02, 2012 1277 1796 1742 1754 0 -33.54(-1.88%)
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.