Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,684.70 +12.45 (+0.74%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 2175 2175 2175 0 +8.85(+0.41%)
Aug 28, 2014 2088 2187 2160 2167 0 -11.22(-0.52%)
Aug 27, 2014 2178 2195 2162 2178 0 +3.60(+0.17%)
Aug 26, 2014 2157 2188 2152 2174 0 +15.18(+0.70%)
Aug 25, 2014 2186 2194 2150 2159 0 -15.84(-0.73%)
Aug 22, 2014 2169 2198 2159 2175 0 +6.81(+0.31%)
Aug 21, 2014 2147 2179 2133 2168 0 +20.61(+0.96%)
Aug 20, 2014 2149 2163 2130 2147 0 -7.40(-0.34%)
Aug 19, 2014 2125 2166 2116 2155 0 +46.63(+2.21%)
Aug 18, 2014 2090 2115 2079 2108 0 +29.02(+1.40%)
Aug 15, 2014 2092 2107 2057 2079 0 -3.67(-0.18%)
Aug 14, 2014 2071 2098 2057 2083 0 +15.37(+0.74%)
Aug 13, 2014 2065 2080 2045 2067 0 +6.87(+0.33%)
Aug 12, 2014 2095 2108 2054 2061 0 -38.97(-1.86%)
Aug 11, 2014 2084 2117 2062 2100 0 +24.97(+1.20%)
Aug 08, 2014 2078 2115 2041 2075 0 -37.24(-1.76%)
Aug 07, 2014 2178 2186 2075 2112 0 -45.44(-2.11%)
Aug 06, 2014 2159 2182 2136 2157 0 -42.38(-1.93%)
Aug 05, 2014 2213 2226 2185 2200 0 -16.19(-0.73%)
Aug 04, 2014 1786 2230 2196 2216 0 +13.94(+0.63%)
Aug 01, 2014 1861 2228 2187 2202 0 -13.47(-0.61%)
Jul 31, 2014 2235 2247 2205 2215 0 -61.90(-2.72%)
Jul 23, 2014 2279 2289 2252 2277 0 +3.24(+0.14%)
Jul 22, 2014 2268 2289 2252 2274 0 +12.47(+0.55%)
Jul 21, 2014 2249 2272 2225 2262 0 +6.44(+0.29%)
Jul 18, 2014 2223 2277 2209 2255 0 +30.26(+1.36%)
Jul 17, 2014 2217 2270 2204 2225 0 -4.00(-0.18%)
Jul 16, 2014 2218 2245 2206 2229 0 +37.57(+1.71%)
Jul 15, 2014 2219 2226 2182 2191 0 -28.45(-1.28%)
Jul 14, 2014 2231 2244 2199 2220 0 +1.89(+0.09%)
Jul 11, 2014 2192 2237 2177 2218 0 +32.86(+1.50%)
Jul 10, 2014 2176 2203 2164 2185 0 -17.83(-0.81%)
Jul 09, 2014 2187 2216 2172 2203 0 +23.17(+1.06%)
Jul 08, 2014 2185 2194 2151 2180 0 -3.10(-0.14%)
Jul 07, 2014 2204 2220 2172 2183 0 -26.12(-1.18%)
Jul 04, 2014 71.84 2209 2209 2209 0 +0.00(+0.00%)
Jul 03, 2014 2205 2220 2193 2209 0 +9.97(+0.45%)
Jul 02, 2014 2160 2209 2148 2199 0 +34.96(+1.62%)
Jul 01, 2014 2076 2191 2139 2164 0 +15.96(+0.74%)
Jun 30, 2014 2157 2169 2134 2148 0 -16.99(-0.78%)
Jun 27, 2014 2142 2170 2129 2165 0 +11.23(+0.52%)
Jun 26, 2014 2155 2165 2123 2154 0 -0.49(-0.02%)
Jun 25, 2014 2137 2166 2129 2154 0 +5.96(+0.28%)
Jun 24, 2014 2166 2189 2143 2148 0 -19.37(-0.89%)
Jun 23, 2014 2154 2178 2140 2168 0 +17.91(+0.83%)
Jun 20, 2014 2161 2168 2117 2150 0 -12.11(-0.56%)
Jun 19, 2014 2149 2174 2117 2162 0 +17.13(+0.80%)
Jun 18, 2014 2127 2152 2107 2145 0 +19.35(+0.91%)
Jun 17, 2014 2121 2156 2104 2125 0 -8.31(-0.39%)
Jun 16, 2014 2141 2161 2109 2134 0 -11.77(-0.55%)
Jun 13, 2014 2145 2166 2120 2145 0 +4.14(+0.19%)
Jun 12, 2014 2162 2167 2124 2141 0 -24.19(-1.12%)
Jun 11, 2014 2182 2193 2148 2166 0 -30.70(-1.40%)
Jun 10, 2014 2203 2218 2181 2196 0 -16.45(-0.74%)
Jun 06, 2014 2208 2230 2199 2213 0 +12.81(+0.58%)
Jun 05, 2014 2167 2219 2154 2200 0 +34.49(+1.59%)
Jun 04, 2014 2162 2180 2141 2165 0 +0.83(+0.04%)
Jun 03, 2014 2121 2183 2106 2165 0 -57.68(-2.60%)
Jun 02, 2014 2237 2248 2200 2222 0 -8.48(-0.38%)
May 30, 2014 2240 2251 2208 2231 0 -10.48(-0.47%)
May 29, 2014 2231 2267 2202 2241 0 +9.28(+0.42%)
May 28, 2014 2245 2252 2215 2232 0 +11.98(+0.54%)
May 27, 2014 2211 2237 2200 2220 0 +15.43(+0.70%)
May 26, 2014 69.16 2205 2204 2204 0 +0.74(+0.03%)
May 23, 2014 2147 2210 2140 2204 0 +50.96(+2.37%)
May 22, 2014 2141 2165 2132 2153 0 +12.57(+0.59%)
May 21, 2014 2148 2163 2121 2140 0 -0.48(-0.02%)
May 20, 2014 2153 2174 2118 2141 0 -15.69(-0.73%)
May 19, 2014 2124 2169 2116 2156 0 +38.34(+1.81%)
May 16, 2014 2088 2124 2068 2118 0 +28.25(+1.35%)
May 15, 2014 2065 2106 2027 2090 0 +22.81(+1.10%)
May 14, 2014 2115 2128 2059 2067 0 -53.13(-2.51%)
May 13, 2014 2108 2164 2088 2120 0 +27.74(+1.33%)
May 12, 2014 2071 2127 2065 2092 0 +27.64(+1.34%)
May 09, 2014 2036 2082 2021 2065 0 +14.66(+0.72%)
May 08, 2014 2041 2135 1999 2050 0 -42.89(-2.05%)
May 07, 2014 2092 2111 2050 2093 0 -0.37(-0.02%)
May 06, 2014 2116 2131 2088 2093 0 -29.30(-1.38%)
May 05, 2014 2122 2139 2099 2123 0 -14.49(-0.68%)
May 02, 2014 2161 2175 2120 2137 0 -14.72(-0.68%)
May 01, 2014 2151 2179 2110 2152 0 -4.27(-0.20%)
Apr 30, 2014 2137 2167 2117 2156 0 +15.89(+0.74%)
Apr 29, 2014 2160 2172 2130 2140 0 -12.93(-0.60%)
Apr 28, 2014 2167 2172 2124 2153 0 -4.12(-0.19%)
Apr 25, 2014 2171 2198 2143 2157 0 -28.06(-1.28%)
Apr 24, 2014 2202 2228 2162 2185 0 +32.43(+1.51%)
Apr 23, 2014 2162 2180 2139 2153 0 -10.19(-0.47%)
Apr 22, 2014 2160 2187 2148 2163 0 +6.65(+0.31%)
Apr 21, 2014 2126 2164 2109 2156 0 +14.65(+0.68%)
Apr 17, 2014 2142 2142 2142 0 +23.55(+1.11%)
Apr 16, 2014 2140 2154 2108 2118 0 -7.53(-0.35%)
Apr 15, 2014 2139 2155 2085 2126 0 -8.57(-0.40%)
Apr 14, 2014 2150 2165 2116 2134 0 +2.20(+0.10%)
Apr 11, 2014 2117 2144 2095 2132 0 +0.81(+0.04%)
Apr 10, 2014 2182 2206 2124 2131 0 -55.63(-2.54%)
Apr 09, 2014 2181 2204 2166 2187 0 +8.95(+0.41%)
Apr 08, 2014 2168 2204 2144 2178 0 +11.61(+0.54%)
Apr 07, 2014 2197 2217 2155 2166 0 -30.58(-1.39%)
Apr 04, 2014 2269 2279 2187 2197 0 -57.48(-2.55%)
Apr 03, 2014 2264 2272 2230 2254 0 -9.47(-0.42%)
Apr 02, 2014 2249 2293 2240 2264 0 +19.63(+0.87%)
Apr 01, 2014 2222 2261 2220 2244 0 +27.11(+1.22%)
Mar 31, 2014 2195 2236 2189 2217 0 +35.47(+1.63%)
Mar 28, 2014 2167 2210 2159 2182 0 +19.17(+0.89%)
Mar 27, 2014 2177 2196 2140 2163 0 -15.73(-0.72%)
Mar 26, 2014 2199 2234 2171 2178 0 -10.86(-0.50%)
Mar 25, 2014 2188 2208 2165 2189 0 +11.63(+0.53%)
Mar 24, 2014 2204 2220 2152 2178 0 -26.30(-1.19%)
Mar 21, 2014 2214 2255 2190 2204 0 -3.36(-0.15%)
Mar 20, 2014 2211 2231 2190 2207 0 -9.57(-0.43%)
Mar 19, 2014 2204 2233 2194 2217 0 +12.86(+0.58%)
Mar 18, 2014 2173 2218 2169 2204 0 +41.57(+1.92%)
Mar 17, 2014 2158 2182 2148 2162 0 +13.57(+0.63%)
Mar 14, 2014 2145 2168 2135 2149 0 -1.90(-0.09%)
Mar 13, 2014 2167 2179 2137 2151 0 -9.67(-0.45%)
Mar 12, 2014 2150 2170 2136 2160 0 +1.61(+0.07%)
Mar 11, 2014 2177 2189 2142 2159 0 -8.44(-0.39%)
Mar 10, 2014 2181 2193 2144 2167 0 -24.45(-1.12%)
Mar 07, 2014 2200 2219 2175 2192 0 +1.21(+0.06%)
Mar 06, 2014 2212 2225 2182 2190 0 -16.98(-0.77%)
Mar 05, 2014 2212 2227 2189 2207 0 -3.64(-0.16%)
Mar 04, 2014 2198 2247 2186 2211 0 +32.85(+1.51%)
Mar 03, 2014 2152 2192 2142 2178 0 +10.88(+0.50%)
Feb 28, 2014 2145 2190 2125 2167 0 +26.23(+1.23%)
Feb 27, 2014 2149 2177 2087 2141 0 -9.18(-0.43%)
Feb 26, 2014 2079 2163 2069 2150 0 +74.84(+3.61%)
Feb 25, 2014 2065 2092 2046 2075 0 +9.25(+0.45%)
Feb 24, 2014 2032 2083 2022 2066 0 +42.99(+2.12%)
Feb 21, 2014 2058 2111 2010 2023 0 +95.81(+4.97%)
Feb 20, 2014 1915 1940 1897 1927 0 +13.96(+0.73%)
Feb 19, 2014 1914 1945 1900 1913 0 -5.26(-0.27%)
Feb 18, 2014 1907 1934 1894 1919 0 +14.47(+0.76%)
Feb 14, 2014 1904 1904 1904 0 -2.36(-0.12%)
Feb 13, 2014 1880 1925 1873 1907 0 +16.88(+0.89%)
Feb 12, 2014 1891 1909 1873 1890 0 +1.18(+0.06%)
Feb 11, 2014 1869 1901 1852 1888 0 +19.29(+1.03%)
Feb 10, 2014 1857 1890 1835 1869 0 +13.02(+0.70%)
Feb 07, 2014 1859 1881 1845 1856 0 +4.94(+0.27%)
Feb 06, 2014 1832 1886 1824 1851 0 +55.44(+3.09%)
Feb 05, 2014 1795 1812 1759 1796 0 -6.38(-0.35%)
Feb 04, 2014 1803 1817 1772 1802 0 +7.53(+0.42%)
Feb 03, 2014 1859 1868 1786 1795 0 -66.18(-3.56%)
Jan 31, 2014 1863 1884 1844 1861 0 -27.13(-1.44%)
Jan 30, 2014 1854 1906 1849 1888 0 +46.63(+2.53%)
Jan 29, 2014 1861 1873 1824 1841 0 -33.95(-1.81%)
Jan 28, 2014 1871 1898 1860 1875 0 +3.58(+0.19%)
Jan 27, 2014 1890 1903 1856 1872 0 -19.91(-1.05%)
Jan 24, 2014 1923 1936 1869 1892 0 -41.95(-2.17%)
Jan 23, 2014 1929 1949 1913 1934 0 -2.10(-0.11%)
Jan 22, 2014 1931 1946 1915 1936 0 +7.59(+0.39%)
Jan 21, 2014 1957 1964 1914 1928 0 -12.72(-0.66%)
Jan 20, 2014 71.52 1943 1941 1941 0 -2.71(-0.14%)
Jan 17, 2014 1933 1960 1913 1943 0 +7.96(+0.41%)
Jan 16, 2014 1935 1954 1917 1936 0 -4.05(-0.21%)
Jan 15, 2014 1923 1953 1908 1940 0 +27.45(+1.44%)
Jan 14, 2014 1923 1935 1899 1912 0 -4.80(-0.25%)
Jan 13, 2014 1909 1937 1894 1917 0 +1.57(+0.08%)
Jan 10, 2014 1900 1942 1887 1915 0 +22.23(+1.17%)
Jan 09, 2014 1911 1920 1872 1893 0 -11.63(-0.61%)
Jan 08, 2014 1912 1930 1882 1905 0 -15.51(-0.81%)
Jan 07, 2014 1907 1935 1900 1920 0 +20.99(+1.11%)
Jan 06, 2014 1934 1941 1889 1899 0 -30.28(-1.57%)
Jan 03, 2014 1906 1947 1897 1930 0 +24.41(+1.28%)
Jan 02, 2014 1897 1924 1865 1905 0 +12.84(+0.68%)
Dec 31, 2013 1892 1892 1892 0 -2.65(-0.14%)
Dec 30, 2013 1879 1911 1866 1895 0 +12.96(+0.69%)
Dec 27, 2013 1896 1905 1870 1882 0 -9.46(-0.50%)
Dec 26, 2013 1832 1915 1878 1891 0 -12.27(-0.64%)
Dec 24, 2013 1904 1904 1904 0 +8.99(+0.47%)
Dec 23, 2013 1893 1911 1880 1895 0 +10.15(+0.54%)
Dec 20, 2013 1860 1890 1850 1885 0 +29.26(+1.58%)
Dec 19, 2013 1862 1878 1839 1855 0 -10.76(-0.58%)
Dec 18, 2013 1856 1880 1837 1866 0 +15.76(+0.85%)
Dec 17, 2013 1858 1870 1826 1850 0 -6.00(-0.32%)
Dec 16, 2013 1859 1880 1838 1856 0 +12.01(+0.65%)
Dec 13, 2013 1843 1869 1833 1844 0 +5.68(+0.31%)
Dec 12, 2013 1857 1866 1829 1839 0 -18.94(-1.02%)
Dec 11, 2013 1877 1905 1838 1858 0 -12.87(-0.69%)
Dec 10, 2013 1875 1898 1854 1870 0 -10.85(-0.58%)
Dec 09, 2013 1894 1903 1867 1881 0 -10.41(-0.55%)
Dec 06, 2013 1900 1920 1878 1892 0 +8.28(+0.44%)
Dec 05, 2013 1894 1907 1868 1883 0 -10.77(-0.57%)
Dec 04, 2013 1898 1913 1868 1894 0 -12.83(-0.67%)
Dec 03, 2013 1912 1933 1891 1907 0 -7.68(-0.40%)
Dec 02, 2013 1917 1941 1895 1915 0 +1.97(+0.10%)
Nov 29, 2013 1897 1932 1883 1913 0 +21.08(+1.11%)
Nov 28, 2013 1884 1905 1870 1892 0 +1.10(+0.06%)
Nov 27, 2013 1883 1903 1869 1891 0 +9.19(+0.49%)
Nov 26, 2013 1864 1891 1851 1881 0 +17.78(+0.95%)
Nov 25, 2013 1870 1887 1852 1864 0 -3.18(-0.17%)
Nov 22, 2013 1858 1883 1844 1867 0 +12.13(+0.65%)
Nov 21, 2013 1834 1863 1829 1855 0 +25.93(+1.42%)
Nov 20, 2013 1830 1859 1808 1829 0 +0.22(+0.01%)
Nov 19, 2013 1831 1851 1813 1828 0 -3.61(-0.20%)
Nov 18, 2013 1848 1862 1821 1832 0 -15.22(-0.82%)
Nov 15, 2013 1847 1857 1828 1847 0 +2.52(+0.14%)
Nov 14, 2013 1843 1856 1821 1845 0 +19.70(+1.08%)
Nov 12, 2013 1799 1835 1784 1825 0 +19.32(+1.07%)
Nov 11, 2013 1795 1823 1778 1806 0 +9.77(+0.54%)
Nov 08, 2013 1788 1833 1765 1796 0 +9.68(+0.54%)
Nov 07, 2013 1810 1838 1771 1786 0 +24.70(+1.40%)
Nov 06, 2013 1742 1777 1713 1762 0 +21.52(+1.24%)
Nov 05, 2013 1764 1778 1714 1740 0 -39.29(-2.21%)
Nov 04, 2013 1766 1790 1738 1779 0 +25.89(+1.48%)
Nov 01, 2013 1745 1769 1720 1753 0 +10.04(+0.58%)
Oct 31, 2013 1761 1778 1736 1743 0 -14.45(-0.82%)
Oct 30, 2013 1763 1777 1740 1758 0 -2.45(-0.14%)
Oct 29, 2013 1767 1782 1749 1760 0 -3.55(-0.20%)
Oct 28, 2013 1707 1788 1754 1764 0 -8.59(-0.48%)
Oct 25, 2013 1783 1790 1751 1772 0 -5.09(-0.29%)
Oct 24, 2013 1787 1792 1765 1778 0 -5.68(-0.32%)
Oct 23, 2013 1790 1799 1770 1783 0 -18.33(-1.02%)
Oct 22, 2013 1802 1823 1792 1802 0 +2.81(+0.16%)
Oct 21, 2013 1811 1818 1793 1799 0 -11.91(-0.66%)
Oct 18, 2013 1827 1833 1799 1811 0 -0.25(-0.01%)
Oct 17, 2013 1761 1815 1755 1811 0 +42.34(+2.39%)
Oct 16, 2013 1764 1782 1755 1769 0 +16.89(+0.96%)
Oct 15, 2013 1776 1789 1743 1752 0 -32.28(-1.81%)
Oct 14, 2013 1684 1792 1738 1784 0 +26.09(+1.48%)
Oct 11, 2013 1716 1761 1709 1758 0 +38.19(+2.22%)
Oct 10, 2013 1707 1735 1697 1720 0 +37.48(+2.23%)
Oct 09, 2013 1620 1701 1668 1682 0 -0.25(-0.01%)
Oct 08, 2013 1702 1711 1676 1682 0 -19.06(-1.12%)
Oct 07, 2013 1688 1712 1681 1702 0 -6.39(-0.37%)
Oct 04, 2013 1701 1723 1696 1708 0 +4.61(+0.27%)
Oct 03, 2013 1729 1738 1692 1703 0 -28.92(-1.67%)
Oct 02, 2013 1731 1744 1712 1732 0 -11.81(-0.68%)
Oct 01, 2013 1699 1750 1693 1744 0 +37.11(+2.17%)
Sep 27, 2013 1707 1720 1696 1707 0 -8.40(-0.49%)
Sep 26, 2013 1716 1731 1699 1715 0 -0.30(-0.02%)
Sep 25, 2013 1722 1734 1709 1716 0 -5.41(-0.31%)
Sep 24, 2013 1727 1745 1705 1721 0 -8.99(-0.52%)
Sep 23, 2013 1711 1739 1694 1730 0 +16.03(+0.94%)
Sep 20, 2013 1735 1743 1699 1714 0 -12.70(-0.74%)
Sep 19, 2013 1738 1746 1720 1727 0 -4.35(-0.25%)
Sep 18, 2013 1702 1741 1684 1731 0 +25.48(+1.49%)
Sep 17, 2013 1688 1710 1674 1706 0 +20.15(+1.20%)
Sep 16, 2013 1679 1706 1656 1685 0 +26.81(+1.62%)
Sep 13, 2013 1655 1676 1643 1659 0 +6.75(+0.41%)
Sep 12, 2013 1671 1677 1644 1652 0 -22.32(-1.33%)
Sep 11, 2013 1673 1695 1664 1674 0 -4.13(-0.25%)
Sep 10, 2013 1673 1707 1664 1678 0 +10.50(+0.63%)
Sep 09, 2013 1677 1705 1657 1668 0 -3.15(-0.19%)
Sep 06, 2013 1675 1697 1622 1671 0 -18.67(-1.10%)
Sep 05, 2013 1684 1701 1672 1690 0 +6.54(+0.39%)
Sep 04, 2013 1685 1696 1664 1683 0 -12.10(-0.71%)
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.