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 )

1,668.86 -22.63 (-1.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
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%)
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.