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 (%)
Sep 30, 2014 2061 2071 2019 2034 0 -27.64(-1.34%)
Sep 29, 2014 2047 2079 2035 2061 0 -2.08(-0.10%)
Sep 26, 2014 2048 2078 2039 2064 0 +16.90(+0.83%)
Sep 25, 2014 2069 2077 2036 2047 0 -8.67(-0.42%)
Sep 19, 2014 2084 2092 2045 2055 0 -24.06(-1.16%)
Sep 18, 2014 2079 2097 2058 2079 0 +2.86(+0.14%)
Sep 17, 2014 2105 2114 2068 2077 0 -23.29(-1.11%)
Sep 16, 2014 2073 2111 2065 2100 0 +22.83(+1.10%)
Sep 15, 2014 2103 2109 2070 2077 0 -22.89(-1.09%)
Sep 12, 2014 2128 2131 2080 2100 0 -29.55(-1.39%)
Sep 11, 2014 2117 2138 2107 2129 0 +3.18(+0.15%)
Sep 10, 2014 2119 2139 2107 2126 0 +10.77(+0.51%)
Sep 09, 2014 2139 2151 2099 2115 0 -31.25(-1.46%)
Sep 08, 2014 2155 2170 2136 2147 0 -6.98(-0.32%)
Sep 05, 2014 2134 2161 2131 2154 0 +17.70(+0.83%)
Sep 04, 2014 2170 2181 2129 2136 0 -29.70(-1.37%)
Sep 03, 2014 2184 2194 2155 2166 0 -14.00(-0.64%)
Sep 02, 2014 2180 2190 2148 2180 0 +4.29(+0.20%)
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%)
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.