Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,676.78 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.