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 (%)
Aug 31, 2012 2019 2019 2019 0 +1.22(+0.06%)
Aug 30, 2012 1503 2033 2003 2018 0 -12.21(-0.60%)
Aug 29, 2012 1514 2041 2014 2030 0 -0.61(-0.03%)
Aug 27, 2012 1520 2048 2011 2031 0 +3.50(+0.17%)
Aug 24, 2012 2010 2041 2004 2027 0 +9.73(+0.48%)
Aug 23, 2012 2034 2050 2001 2018 0 -6.46(-0.32%)
Aug 22, 2012 2011 2042 1982 2024 0 +129.05(+6.81%)
Aug 21, 2012 1376 1936 1887 1895 0 +1.55(+0.08%)
Aug 20, 2012 1365 1901 1872 1894 0 +4.90(+0.26%)
Aug 17, 2012 1847 1903 1828 1889 0 +44.47(+2.41%)
Aug 16, 2012 1826 1847 1816 1844 0 +18.68(+1.02%)
Aug 15, 2012 1812 1838 1813 1826 0 +1.18(+0.06%)
Aug 14, 2012 1834 1840 1812 1824 0 -2.61(-0.14%)
Aug 13, 2012 1827 1838 1808 1827 0 -3.02(-0.17%)
Aug 11, 2012 1822 1846 1807 1830 0 +0.00(+0.00%)
Aug 10, 2012 1822 1846 1807 1830 0 +0.46(+0.03%)
Aug 09, 2012 1825 1840 1808 1830 0 +3.95(+0.22%)
Aug 08, 2012 1812 1837 1801 1826 0 +5.56(+0.31%)
Aug 07, 2012 1791 1834 1774 1820 0 +50.38(+2.85%)
Aug 06, 2012 1245 1792 1742 1770 0 +8.31(+0.47%)
Aug 03, 2012 1710 1787 1702 1761 0 +71.68(+4.24%)
Aug 02, 2012 1675 1698 1648 1690 0 +12.68(+0.76%)
Aug 01, 2012 1713 1727 1663 1677 0 -25.24(-1.48%)
Jul 31, 2012 1204 1728 1692 1702 0 -10.40(-0.61%)
Jul 30, 2012 1709 1735 1692 1713 0 +10.89(+0.64%)
Jul 27, 2012 1686 1719 1666 1702 0 +24.89(+1.48%)
Jul 26, 2012 1703 1709 1670 1677 0 -4.09(-0.24%)
Jul 25, 2012 1693 1702 1671 1681 0 -7.11(-0.42%)
Jul 24, 2012 1705 1709 1677 1688 0 -13.45(-0.79%)
Jul 23, 2012 1715 1730 1684 1701 0 -40.30(-2.31%)
Jul 20, 2012 1748 1766 1733 1742 0 -21.01(-1.19%)
Jul 19, 2012 1774 1782 1749 1763 0 -15.01(-0.84%)
Jul 18, 2012 1756 1790 1749 1778 0 +20.78(+1.18%)
Jul 17, 2012 1752 1772 1734 1757 0 +17.95(+1.03%)
Jul 16, 2012 1223 1750 1711 1739 0 +4.21(+0.24%)
Jul 14, 2012 1697 1745 1692 1735 0 +0.00(+0.00%)
Jul 13, 2012 1697 1745 1692 1735 0 +43.09(+2.55%)
Jul 12, 2012 1683 1704 1665 1692 0 +8.17(+0.49%)
Jul 11, 2012 1693 1703 1669 1684 0 -8.77(-0.52%)
Jul 10, 2012 1240 1738 1684 1692 0 -28.66(-1.67%)
Jul 09, 2012 1727 1743 1707 1721 0 +5.74(+0.33%)
Jul 06, 2012 1723 1740 1706 1715 0 -34.52(-1.97%)
Jul 05, 2012 1275 1775 1741 1750 0 -22.32(-1.26%)
Jul 04, 2012 1764 1781 1752 1772 0 +0.21(+0.01%)
Jul 03, 2012 1759 1781 1747 1772 0 +10.24(+0.58%)
Jul 02, 2012 1246 1764 1717 1762 0 +34.45(+1.99%)
Jun 30, 2012 1718 1739 1698 1727 0 -1.07(-0.06%)
Jun 29, 2012 1718 1739 1698 1728 0 +41.05(+2.43%)
Jun 28, 2012 1668 1703 1662 1687 0 +5.29(+0.31%)
Jun 27, 2012 1661 1698 1652 1682 0 +15.65(+0.94%)
Jun 26, 2012 1669 1684 1651 1666 0 -5.65(-0.34%)
Jun 25, 2012 1657 1689 1645 1672 0 -21.17(-1.25%)
Jun 22, 2012 1678 1704 1656 1693 0 +14.59(+0.87%)
Jun 21, 2012 1734 1739 1659 1679 0 -37.89(-2.21%)
Jun 20, 2012 1211 1729 1697 1716 0 +5.31(+0.31%)
Jun 19, 2012 1693 1726 1683 1711 0 +30.79(+1.83%)
Jun 18, 2012 1174 1689 1651 1680 0 +7.75(+0.46%)
Jun 15, 2012 1662 1688 1643 1673 0 +25.77(+1.56%)
Jun 14, 2012 1624 1658 1619 1647 0 +28.01(+1.73%)
Jun 13, 2012 1617 1645 1606 1619 0 -3.36(-0.21%)
Jun 12, 2012 1609 1631 1589 1622 0 +20.02(+1.25%)
Jun 11, 2012 1160 1648 1598 1602 0 -29.67(-1.82%)
Jun 08, 2012 1610 1637 1597 1632 0 +17.90(+1.11%)
Jun 07, 2012 1635 1649 1607 1614 0 -3.07(-0.19%)
Jun 06, 2012 1101 1619 1574 1617 0 +43.26(+2.75%)
Jun 05, 2012 1555 1582 1551 1574 0 +9.94(+0.64%)
Jun 04, 2012 1576 1585 1550 1564 0 -17.51(-1.11%)
Jun 02, 2012 1605 1622 1564 1581 0 +0.00(+0.00%)
Jun 01, 2012 1605 1622 1564 1581 0 -44.95(-2.76%)
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%)
Mar 01, 2012 1800 1819 1779 1788 0 -5.24(-0.29%)
Feb 29, 2012 1823 1839 1774 1793 0 -36.25(-1.98%)
Feb 28, 2012 1331 1854 1823 1829 0 -12.06(-0.65%)
Feb 27, 2012 1823 1854 1816 1841 0 -2.85(-0.15%)
Feb 24, 2012 1848 1863 1830 1844 0 -24.06(-1.29%)
Feb 23, 2012 1821 1880 1815 1868 0 +46.89(+2.57%)
Feb 22, 2012 1805 1841 1790 1821 0 +27.26(+1.52%)
Feb 21, 2012 1790 1829 1764 1794 0 +7.93(+0.44%)
Feb 17, 2012 1786 1786 1786 0 -3.92(-0.22%)
Feb 16, 2012 1730 1793 1712 1790 0 +66.44(+3.85%)
Feb 15, 2012 1756 1763 1713 1724 0 -23.31(-1.33%)
Feb 14, 2012 1742 1763 1720 1747 0 -7.36(-0.42%)
Feb 13, 2012 1760 1770 1731 1754 0 +15.53(+0.89%)
Feb 10, 2012 1746 1760 1727 1739 0 -18.70(-1.06%)
Feb 09, 2012 1341 1795 1750 1757 0 -24.69(-1.39%)
Feb 08, 2012 1791 1806 1765 1782 0 -8.10(-0.45%)
Feb 07, 2012 1797 1813 1774 1790 0 -1.89(-0.11%)
Feb 06, 2012 1786 1813 1774 1792 0 -3.47(-0.19%)
Feb 03, 2012 1761 1811 1748 1796 0 +64.16(+3.71%)
Feb 02, 2012 1293 1745 1704 1731 0 +5.84(+0.34%)
Feb 01, 2012 1266 1744 1690 1726 0 +42.83(+2.55%)
Jan 31, 2012 1717 1733 1671 1683 0 -16.59(-0.98%)
Jan 30, 2012 1711 1724 1692 1699 0 -24.15(-1.40%)
Jan 27, 2012 1684 1734 1678 1723 0 +34.42(+2.04%)
Jan 26, 2012 1692 1715 1666 1689 0 +7.40(+0.44%)
Jan 25, 2012 1673 1695 1652 1682 0 +7.41(+0.44%)
Jan 24, 2012 1634 1682 1625 1674 0 +32.83(+2.00%)
Jan 23, 2012 1641 1659 1626 1641 0 +1.72(+0.10%)
Jan 20, 2012 1621 1648 1614 1640 0 +18.11(+1.12%)
Jan 19, 2012 1603 1635 1593 1622 0 +25.08(+1.57%)
Jan 18, 2012 1567 1606 1558 1596 0 +32.55(+2.08%)
Jan 17, 2012 1566 1582 1549 1564 0 +11.83(+0.76%)
Jan 16, 2012 1550 1569 1540 1552 0 +0.00(+0.00%)
Jan 13, 2012 1114 1569 1540 1552 0 -13.79(-0.88%)
Jan 12, 2012 1569 1583 1551 1566 0 +0.39(+0.02%)
Jan 11, 2012 1565 1585 1548 1566 0 -20.28(-1.28%)
Jan 10, 2012 1594 1604 1574 1586 0 +7.50(+0.48%)
Jan 09, 2012 1595 1608 1569 1578 0 -19.09(-1.20%)
Jan 06, 2012 1612 1622 1581 1597 0 -13.98(-0.87%)
Jan 05, 2012 1604 1630 1583 1611 0 +3.64(+0.23%)
Jan 04, 2012 1623 1638 1589 1608 0 -39.96(-2.43%)
Dec 30, 2011 1639 1659 1633 1648 0 +8.19(+0.50%)
Dec 29, 2011 1618 1653 1606 1640 0 +31.06(+1.93%)
Dec 28, 2011 1615 1628 1592 1608 0 -10.13(-0.63%)
Dec 27, 2011 1614 1630 1597 1619 0 -1.05(-0.06%)
Dec 23, 2011 1620 1620 1620 0 +66.63(+4.29%)
Dec 21, 2011 1514 1558 1504 1553 0 +32.72(+2.15%)
Dec 20, 2011 1498 1532 1484 1520 0 +53.78(+3.67%)
Dec 19, 2011 1497 1510 1459 1466 0 -23.08(-1.55%)
Dec 16, 2011 1501 1522 1474 1490 0 -0.03(-0.00%)
Dec 15, 2011 1488 1500 1460 1490 0 +18.05(+1.23%)
Dec 14, 2011 1478 1499 1456 1472 0 -17.75(-1.19%)
Dec 13, 2011 1541 1557 1481 1489 0 -30.13(-1.98%)
Dec 12, 2011 1539 1552 1498 1519 0 -39.91(-2.56%)
Dec 09, 2011 1535 1579 1523 1559 0 +26.41(+1.72%)
Dec 08, 2011 1575 1580 1528 1533 0 -55.99(-3.52%)
Dec 07, 2011 1583 1600 1558 1589 0 -6.19(-0.39%)
Dec 06, 2011 1592 1608 1573 1595 0 +4.59(+0.29%)
Dec 05, 2011 1132 1605 1554 1591 0 +45.26(+2.93%)
Dec 02, 2011 1554 1584 1531 1545 0 +7.46(+0.49%)
Dec 01, 2011 1533 1582 1519 1538 0 -9.07(-0.59%)
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.