Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,651.89 -5.66 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 1207 1228 1185 1208 0 +4.10(+0.34%)
Feb 27, 2017 1188 1210 1181 1204 0 +12.85(+1.08%)
Feb 24, 2017 1188 1200 1176 1191 0 -4.58(-0.38%)
Feb 23, 2017 1205 1209 1180 1196 0 -6.56(-0.55%)
Feb 22, 2017 1218 1223 1195 1202 0 -14.97(-1.23%)
Feb 21, 2017 1178 1228 1171 1217 0 +38.32(+3.25%)
Feb 17, 2017 1179 1179 1179 1179 0 -34.75(-2.86%)
Feb 16, 2017 1213 1247 1197 1214 0 +3.46(+0.29%)
Feb 15, 2017 1181 1219 1173 1210 0 +18.70(+1.57%)
Feb 14, 2017 1165 1220 1153 1192 0 +16.35(+1.39%)
Feb 13, 2017 1198 1204 1163 1175 0 -16.79(-1.41%)
Feb 10, 2017 1198 1208 1157 1192 0 -6.04(-0.50%)
Feb 09, 2017 1196 1215 1174 1198 0 -4.54(-0.38%)
Feb 08, 2017 1205 1215 1189 1203 0 -6.01(-0.50%)
Feb 07, 2017 1213 1224 1198 1209 0 -2.19(-0.18%)
Feb 06, 2017 1222 1230 1203 1211 0 -11.77(-0.96%)
Feb 03, 2017 1226 1234 1212 1223 0 +1.39(+0.11%)
Feb 02, 2017 1216 1243 1205 1221 0 +5.72(+0.47%)
Feb 01, 2017 1214 1244 1208 1215 0 +3.06(+0.25%)
Jan 31, 2017 1200 1225 1193 1212 0 +9.73(+0.81%)
Jan 30, 2017 1207 1219 1180 1203 0 -14.36(-1.18%)
Jan 27, 2017 1244 1247 1209 1217 0 -23.36(-1.88%)
Jan 26, 2017 1241 1252 1231 1240 0 -2.35(-0.19%)
Jan 25, 2017 1257 1267 1237 1243 0 -8.07(-0.65%)
Jan 24, 2017 1242 1255 1227 1251 0 +12.28(+0.99%)
Jan 23, 2017 1251 1259 1225 1239 0 -10.66(-0.85%)
Jan 20, 2017 1257 1273 1237 1249 0 -7.29(-0.58%)
Jan 19, 2017 1275 1278 1250 1256 0 -20.46(-1.60%)
Jan 18, 2017 1277 1284 1253 1277 0 +3.17(+0.25%)
Jan 17, 2017 1260 1286 1252 1274 0 +9.71(+0.77%)
Jan 16, 2017 1262 1264 1262 1264 0 +0.83(+0.07%)
Jan 13, 2017 1273 1284 1251 1263 0 -2.39(-0.19%)
Jan 12, 2017 1264 1288 1252 1266 0 +5.63(+0.45%)
Jan 11, 2017 1253 1271 1235 1260 0 +25.97(+2.10%)
Jan 10, 2017 1153 1266 1140 1234 0 +81.54(+7.08%)
Jan 09, 2017 1150 1171 1137 1152 0 +3.17(+0.28%)
Jan 06, 2017 1174 1179 1142 1149 0 -21.25(-1.82%)
Jan 05, 2017 1174 1188 1153 1171 0 -6.09(-0.52%)
Jan 04, 2017 1159 1199 1148 1177 0 +16.44(+1.42%)
Jan 03, 2017 1158 1171 1141 1160 0 +11.03(+0.96%)
Dec 30, 2016 1149 1149 1149 1149 0 -15.31(-1.31%)
Dec 29, 2016 1168 1179 1154 1164 0 -2.01(-0.17%)
Dec 28, 2016 1184 1186 1159 1166 0 -19.20(-1.62%)
Dec 27, 2016 1186 1201 1175 1186 0 -1.07(-0.09%)
Dec 23, 2016 1187 1187 1187 1187 0 +16.27(+1.39%)
Dec 22, 2016 1200 1212 1165 1170 0 -30.83(-2.57%)
Dec 21, 2016 1199 1220 1186 1201 0 +1.62(+0.14%)
Dec 20, 2016 1193 1222 1182 1200 0 +23.17(+1.97%)
Dec 19, 2016 1167 1190 1154 1177 0 +9.55(+0.82%)
Dec 16, 2016 1141 1176 1135 1167 0 +28.46(+2.50%)
Dec 15, 2016 1113 1148 1103 1139 0 +26.01(+2.34%)
Dec 14, 2016 1139 1147 1101 1113 0 -28.96(-2.54%)
Dec 13, 2016 1140 1156 1114 1141 0 +4.24(+0.37%)
Dec 12, 2016 1147 1162 1126 1137 0 -13.61(-1.18%)
Dec 09, 2016 1145 1164 1132 1151 0 +11.36(+1.00%)
Dec 08, 2016 1102 1145 1096 1139 0 +41.97(+3.82%)
Dec 07, 2016 1092 1113 1079 1098 0 +3.22(+0.29%)
Dec 06, 2016 1082 1106 1069 1094 0 +14.31(+1.33%)
Dec 05, 2016 1068 1087 1062 1080 0 +17.87(+1.68%)
Dec 02, 2016 1058 1085 1048 1062 0 +5.63(+0.53%)
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.