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 )

1,664.34 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
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.