Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,610.03 -6.79 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2013 1859 1883 1836 1844 0 -24.27(-1.30%)
May 30, 2013 1865 1884 1843 1868 0 +7.12(+0.38%)
May 29, 2013 1879 1889 1849 1861 0 -29.28(-1.55%)
May 28, 2013 1878 1907 1864 1890 0 +33.90(+1.83%)
May 27, 2013 1842 1864 1821 1856 0 +0.05(+0.00%)
May 24, 2013 1842 1864 1821 1856 0 +2.27(+0.12%)
May 23, 2013 1821 1863 1807 1854 0 +14.04(+0.76%)
May 22, 2013 1858 1901 1817 1840 0 -15.01(-0.81%)
May 21, 2013 1859 1876 1844 1855 0 -4.31(-0.23%)
May 20, 2013 1809 1882 1846 1859 0 -18.74(-1.00%)
May 17, 2013 1875 1901 1867 1878 0 +8.66(+0.46%)
May 16, 2013 1868 1886 1852 1869 0 +0.59(+0.03%)
May 15, 2013 1855 1888 1842 1869 0 +29.74(+1.62%)
May 13, 2013 1856 1867 1829 1839 0 -25.78(-1.38%)
May 10, 2013 1860 1877 1848 1865 0 +9.31(+0.50%)
May 09, 2013 1871 1887 1841 1856 0 -16.19(-0.86%)
May 08, 2013 1840 1877 1826 1872 0 +31.29(+1.70%)
May 07, 2013 1823 1851 1805 1840 0 +20.14(+1.11%)
May 06, 2013 1817 1841 1801 1820 0 +2.64(+0.15%)
May 03, 2013 1823 1839 1787 1818 0 +21.96(+1.22%)
May 02, 2013 1755 1820 1732 1796 0 +94.84(+5.58%)
May 01, 2013 1715 1744 1685 1701 0 -17.47(-1.02%)
Apr 30, 2013 1715 1743 1692 1718 0 +3.74(+0.22%)
Apr 29, 2013 1730 1747 1701 1715 0 -7.43(-0.43%)
Apr 26, 2013 1724 1734 1709 1722 0 -1.87(-0.11%)
Apr 25, 2013 1739 1756 1716 1724 0 -11.31(-0.65%)
Apr 24, 2013 1739 1750 1724 1735 0 -3.71(-0.21%)
Apr 23, 2013 1728 1747 1709 1739 0 +26.95(+1.57%)
Apr 22, 2013 1737 1742 1684 1712 0 -20.70(-1.19%)
Apr 19, 2013 1700 1737 1679 1733 0 +40.77(+2.41%)
Apr 18, 2013 1727 1730 1672 1692 0 -25.24(-1.47%)
Apr 17, 2013 1734 1747 1690 1717 0 -28.34(-1.62%)
Apr 16, 2013 1739 1758 1709 1745 0 +18.93(+1.10%)
Apr 15, 2013 1794 1796 1721 1727 0 -77.55(-4.30%)
Apr 12, 2013 1808 1830 1784 1804 0 -9.28(-0.51%)
Apr 11, 2013 1788 1825 1783 1813 0 +28.76(+1.61%)
Apr 10, 2013 1775 1793 1756 1785 0 +8.67(+0.49%)
Apr 09, 2013 1771 1792 1758 1776 0 +7.06(+0.40%)
Apr 08, 2013 1741 1775 1722 1769 0 +36.97(+2.13%)
Apr 05, 2013 1719 1744 1707 1732 0 -17.14(-0.98%)
Apr 04, 2013 1739 1759 1714 1749 0 +7.20(+0.41%)
Apr 03, 2013 1787 1792 1726 1742 0 -48.63(-2.72%)
Apr 02, 2013 1810 1826 1780 1790 0 -13.33(-0.74%)
Apr 01, 2013 1814 1823 1775 1804 0 -9.67(-0.53%)
Mar 28, 2013 1813 1813 1813 0 +10.81(+0.60%)
Mar 27, 2013 1781 1812 1772 1803 0 +9.40(+0.52%)
Mar 26, 2013 1786 1810 1775 1793 0 +10.10(+0.57%)
Mar 25, 2013 1771 1803 1764 1783 0 +18.22(+1.03%)
Mar 22, 2013 1781 1789 1757 1765 0 -8.39(-0.47%)
Mar 21, 2013 1797 1811 1760 1773 0 -33.21(-1.84%)
Mar 20, 2013 1802 1829 1785 1807 0 +11.97(+0.67%)
Mar 19, 2013 1800 1823 1775 1795 0 +1.52(+0.08%)
Mar 18, 2013 1799 1813 1776 1793 0 -22.92(-1.26%)
Mar 15, 2013 1837 1837 1799 1816 0 -11.73(-0.64%)
Mar 14, 2013 1836 1857 1810 1828 0 -3.24(-0.18%)
Mar 13, 2013 1836 1847 1811 1831 0 -10.85(-0.59%)
Mar 12, 2013 1865 1890 1824 1842 0 -42.59(-2.26%)
Mar 11, 2013 1880 1897 1869 1884 0 +1.41(+0.07%)
Mar 08, 2013 1890 1901 1866 1883 0 +4.30(+0.23%)
Mar 07, 2013 1848 1888 1840 1879 0 +36.71(+1.99%)
Mar 06, 2013 1844 1861 1820 1842 0 +2.12(+0.12%)
Mar 05, 2013 1832 1857 1821 1840 0 +17.92(+0.98%)
Mar 04, 2013 1807 1842 1794 1822 0 +12.35(+0.68%)
Mar 01, 2013 1770 1818 1753 1810 0 +26.42(+1.48%)
Feb 28, 2013 1779 1808 1767 1783 0 -8.35(-0.47%)
Feb 27, 2013 1766 1806 1762 1792 0 +25.14(+1.42%)
Feb 26, 2013 1765 1780 1727 1766 0 -35.79(-1.99%)
Feb 22, 2013 1793 1815 1780 1802 0 +19.60(+1.10%)
Feb 21, 2013 1784 1797 1759 1783 0 -5.51(-0.31%)
Feb 20, 2013 1808 1821 1779 1788 0 -0.93(-0.05%)
Feb 15, 2013 1789 1789 1789 0 +0.22(+0.01%)
Feb 14, 2013 1777 1806 1771 1789 0 +7.51(+0.42%)
Feb 13, 2013 1771 1806 1758 1781 0 +10.57(+0.60%)
Feb 12, 2013 1749 1787 1726 1771 0 +52.77(+3.07%)
Feb 11, 2013 1731 1742 1699 1718 0 -17.31(-1.00%)
Feb 08, 2013 1723 1747 1717 1735 0 +9.87(+0.57%)
Feb 07, 2013 1732 1738 1695 1725 0 -7.41(-0.43%)
Feb 06, 2013 1713 1747 1707 1733 0 +34.21(+2.01%)
Feb 04, 2013 1725 1736 1693 1699 0 -39.52(-2.27%)
Feb 01, 2013 1728 1745 1718 1738 0 +21.44(+1.25%)
Jan 31, 2013 1704 1727 1692 1717 0 +12.34(+0.72%)
Jan 30, 2013 1737 1740 1697 1704 0 -34.79(-2.00%)
Jan 29, 2013 1758 1770 1724 1739 0 -25.17(-1.43%)
Jan 28, 2013 1759 1774 1740 1764 0 +9.04(+0.52%)
Jan 25, 2013 1718 1768 1707 1755 0 +38.44(+2.24%)
Jan 24, 2013 1719 1747 1702 1717 0 +0.55(+0.03%)
Jan 23, 2013 1732 1737 1711 1716 0 -16.01(-0.92%)
Jan 22, 2013 1720 1737 1703 1732 0 +13.59(+0.79%)
Jan 21, 2013 1721 1734 1705 1719 0 +0.71(+0.04%)
Jan 18, 2013 1722 1734 1705 1718 0 -4.98(-0.29%)
Jan 17, 2013 1713 1739 1703 1723 0 +16.87(+0.99%)
Jan 16, 2013 1706 1721 1692 1706 0 -12.03(-0.70%)
Jan 15, 2013 1676 1725 1671 1718 0 -103.97(-5.71%)
Jan 14, 2013 1616 1834 1794 1822 0 +18.22(+1.01%)
Jan 12, 2013 1618 1816 1781 1804 0 +0.00(+0.00%)
Jan 11, 2013 1618 1816 1781 1804 0 +14.30(+0.80%)
Jan 10, 2013 1605 1799 1768 1790 0 +5.34(+0.30%)
Jan 09, 2013 1602 1800 1774 1784 0 -1.47(-0.08%)
Jan 08, 2013 1793 1814 1770 1786 0 -13.56(-0.75%)
Jan 07, 2013 1768 1802 1763 1799 0 +18.66(+1.05%)
Jan 04, 2013 1787 1794 1759 1781 0 +3.72(+0.21%)
Jan 03, 2013 1781 1802 1761 1777 0 -1.47(-0.08%)
Jan 02, 2013 1768 1794 1751 1778 0 +23.17(+1.32%)
Dec 31, 2012 1648 1767 1699 1755 0 +45.60(+2.67%)
Dec 28, 2012 1711 1734 1702 1710 0 -13.08(-0.76%)
Dec 27, 2012 1731 1745 1699 1723 0 -9.43(-0.54%)
Dec 26, 2012 1683 1752 1724 1732 0 -1.60(-0.09%)
Dec 24, 2012 1734 1734 1734 0 -16.11(-0.92%)
Dec 21, 2012 1743 1769 1716 1750 0 -13.83(-0.78%)
Dec 20, 2012 1738 1769 1718 1764 0 +24.10(+1.39%)
Dec 19, 2012 1745 1753 1717 1740 0 -3.20(-0.18%)
Dec 18, 2012 1720 1754 1711 1743 0 +28.46(+1.66%)
Dec 17, 2012 1686 1722 1675 1714 0 -466.12(-21.38%)
Dec 14, 2012 2183 2205 2171 2180 0 -10.36(-0.47%)
Dec 13, 2012 2213 2226 2179 2191 0 -35.17(-1.58%)
Dec 12, 2012 2257 2269 2221 2226 0 -28.71(-1.27%)
Dec 11, 2012 2209 2262 2196 2255 0 +53.15(+2.41%)
Dec 10, 2012 2199 2213 2185 2201 0 +1.71(+0.08%)
Dec 07, 2012 2206 2220 2185 2200 0 +2.19(+0.10%)
Dec 06, 2012 2199 2213 2183 2198 0 -8.21(-0.37%)
Dec 05, 2012 2212 2226 2179 2206 0 +3.26(+0.15%)
Dec 04, 2012 2190 2218 2168 2203 0 +15.52(+0.71%)
Nov 30, 2012 2181 2194 2156 2187 0 +12.42(+0.57%)
Nov 29, 2012 2156 2195 2145 2175 0 +28.68(+1.34%)
Nov 28, 2012 2134 2154 2112 2146 0 +0.94(+0.04%)
Nov 27, 2012 2133 2163 2121 2145 0 +11.06(+0.52%)
Nov 26, 2012 2128 2144 2111 2134 0 -2.27(-0.11%)
Nov 24, 2012 2132 2146 2123 2136 0 +0.00(+0.00%)
Nov 23, 2012 2132 2146 2123 2136 0 +4.59(+0.22%)
Nov 22, 2012 2139 2154 2120 2132 0 +1.07(+0.05%)
Nov 21, 2012 2139 2153 2120 2130 0 -4.67(-0.22%)
Nov 20, 2012 2131 2144 2100 2135 0 +2.16(+0.10%)
Nov 19, 2012 2101 2144 2089 2133 0 +45.11(+2.16%)
Nov 16, 2012 2039 2101 2023 2088 0 +66.28(+3.28%)
Nov 15, 2012 2017 2044 1992 2022 0 +0.36(+0.02%)
Nov 14, 2012 2064 2074 2006 2021 0 -37.63(-1.83%)
Nov 13, 2012 2083 2103 2048 2059 0 -25.25(-1.21%)
Nov 12, 2012 2066 2102 2048 2084 0 +32.34(+1.58%)
Nov 09, 2012 2048 2079 2029 2052 0 -8.64(-0.42%)
Nov 08, 2012 2112 2125 2049 2060 0 -53.84(-2.55%)
Nov 07, 2012 1632 2178 2100 2114 0 -36.05(-1.68%)
Nov 06, 2012 2148 2162 2129 2150 0 +6.45(+0.30%)
Nov 05, 2012 2127 2157 2113 2144 0 +12.74(+0.60%)
Nov 02, 2012 1638 2165 2102 2131 0 -20.36(-0.95%)
Nov 01, 2012 2124 2166 2108 2152 0 +32.40(+1.53%)
Oct 31, 2012 2127 2145 2093 2119 0 -6.00(-0.28%)
Oct 30, 2012 501.23 2125 2125 2125 0 -5.38(-0.25%)
Oct 29, 2012 2130 2130 2130 2130 0 +3.23(+0.15%)
Oct 26, 2012 2133 2150 2103 2127 0 -9.25(-0.43%)
Oct 25, 2012 1629 2145 2108 2136 0 +19.94(+0.94%)
Oct 24, 2012 2138 2145 2108 2117 0 -8.20(-0.39%)
Oct 23, 2012 1632 2145 2111 2125 0 -24.78(-1.15%)
Oct 19, 2012 2156 2168 2131 2150 0 -14.16(-0.65%)
Oct 18, 2012 2175 2190 2153 2164 0 -14.82(-0.68%)
Oct 17, 2012 2206 2223 2158 2179 0 +13.24(+0.61%)
Oct 16, 2012 2183 2189 2155 2165 0 +1.15(+0.05%)
Oct 15, 2012 2158 2171 2144 2164 0 +6.55(+0.30%)
Oct 12, 2012 2169 2181 2149 2158 0 -3.42(-0.16%)
Oct 11, 2012 2173 2189 2144 2161 0 -6.16(-0.28%)
Oct 10, 2012 1654 2179 2149 2167 0 +0.71(+0.03%)
Oct 09, 2012 2177 2191 2156 2166 0 -9.31(-0.43%)
Oct 08, 2012 1672 2194 2168 2176 0 -15.32(-0.70%)
Oct 06, 2012 2202 2212 2182 2191 0 +0.00(+0.00%)
Oct 05, 2012 1690 2212 2182 2191 0 -1.64(-0.07%)
Oct 04, 2012 2193 2206 2168 2193 0 -0.52(-0.02%)
Oct 03, 2012 2157 2223 2135 2193 0 +52.78(+2.47%)
Oct 02, 2012 2136 2155 2120 2140 0 +7.96(+0.37%)
Oct 01, 2012 2137 2187 2112 2132 0 +18.71(+0.89%)
Sep 28, 2012 2113 2133 2097 2114 0 -17.47(-0.82%)
Sep 27, 2012 1571 2143 2082 2131 0 +42.66(+2.04%)
Sep 26, 2012 1592 2126 2076 2089 0 -19.38(-0.92%)
Sep 25, 2012 2093 2128 2081 2108 0 +22.25(+1.07%)
Sep 24, 2012 2090 2109 2072 2086 0 -6.09(-0.29%)
Sep 21, 2012 2110 2119 2078 2092 0 -3.44(-0.16%)
Sep 20, 2012 1573 2108 2080 2095 0 -2.63(-0.13%)
Sep 19, 2012 2096 2108 2078 2098 0 -0.52(-0.02%)
Sep 18, 2012 2100 2117 2088 2098 0 -12.24(-0.58%)
Sep 17, 2012 2120 2127 2091 2111 0 -15.43(-0.73%)
Sep 14, 2012 2113 2148 2106 2126 0 +22.19(+1.05%)
Sep 13, 2012 1573 2123 2074 2104 0 +22.66(+1.09%)
Sep 12, 2012 2086 2097 2061 2081 0 +0.91(+0.04%)
Sep 11, 2012 1562 2102 2070 2080 0 +1.50(+0.07%)
Sep 10, 2012 1591 2110 2070 2079 0 -23.63(-1.12%)
Sep 07, 2012 2099 2123 2080 2102 0 +16.08(+0.77%)
Sep 06, 2012 2074 2104 2066 2086 0 +21.08(+1.02%)
Sep 05, 2012 1543 2084 2037 2065 0 +10.58(+0.51%)
Sep 04, 2012 2020 2064 2002 2055 0 +35.35(+1.75%)
Aug 31, 2012 2019 2019 2019 0 +1.22(+0.06%)
Aug 30, 2012 1503 2033 2003 2018 0 -12.21(-0.60%)
Aug 29, 2012 1514 2041 2014 2030 0 -0.61(-0.03%)
Aug 27, 2012 1520 2048 2011 2031 0 +3.50(+0.17%)
Aug 24, 2012 2010 2041 2004 2027 0 +9.73(+0.48%)
Aug 23, 2012 2034 2050 2001 2018 0 -6.46(-0.32%)
Aug 22, 2012 2011 2042 1982 2024 0 +129.05(+6.81%)
Aug 21, 2012 1376 1936 1887 1895 0 +1.55(+0.08%)
Aug 20, 2012 1365 1901 1872 1894 0 +4.90(+0.26%)
Aug 17, 2012 1847 1903 1828 1889 0 +44.47(+2.41%)
Aug 16, 2012 1826 1847 1816 1844 0 +18.68(+1.02%)
Aug 15, 2012 1812 1838 1813 1826 0 +1.18(+0.06%)
Aug 14, 2012 1834 1840 1812 1824 0 -2.61(-0.14%)
Aug 13, 2012 1827 1838 1808 1827 0 -3.02(-0.17%)
Aug 11, 2012 1822 1846 1807 1830 0 +0.00(+0.00%)
Aug 10, 2012 1822 1846 1807 1830 0 +0.46(+0.03%)
Aug 09, 2012 1825 1840 1808 1830 0 +3.95(+0.22%)
Aug 08, 2012 1812 1837 1801 1826 0 +5.56(+0.31%)
Aug 07, 2012 1791 1834 1774 1820 0 +50.38(+2.85%)
Aug 06, 2012 1245 1792 1742 1770 0 +8.31(+0.47%)
Aug 03, 2012 1710 1787 1702 1761 0 +71.68(+4.24%)
Aug 02, 2012 1675 1698 1648 1690 0 +12.68(+0.76%)
Aug 01, 2012 1713 1727 1663 1677 0 -25.24(-1.48%)
Jul 31, 2012 1204 1728 1692 1702 0 -10.40(-0.61%)
Jul 30, 2012 1709 1735 1692 1713 0 +10.89(+0.64%)
Jul 27, 2012 1686 1719 1666 1702 0 +24.89(+1.48%)
Jul 26, 2012 1703 1709 1670 1677 0 -4.09(-0.24%)
Jul 25, 2012 1693 1702 1671 1681 0 -7.11(-0.42%)
Jul 24, 2012 1705 1709 1677 1688 0 -13.45(-0.79%)
Jul 23, 2012 1715 1730 1684 1701 0 -40.30(-2.31%)
Jul 20, 2012 1748 1766 1733 1742 0 -21.01(-1.19%)
Jul 19, 2012 1774 1782 1749 1763 0 -15.01(-0.84%)
Jul 18, 2012 1756 1790 1749 1778 0 +20.78(+1.18%)
Jul 17, 2012 1752 1772 1734 1757 0 +17.95(+1.03%)
Jul 16, 2012 1223 1750 1711 1739 0 +4.21(+0.24%)
Jul 14, 2012 1697 1745 1692 1735 0 +0.00(+0.00%)
Jul 13, 2012 1697 1745 1692 1735 0 +43.09(+2.55%)
Jul 12, 2012 1683 1704 1665 1692 0 +8.17(+0.49%)
Jul 11, 2012 1693 1703 1669 1684 0 -8.77(-0.52%)
Jul 10, 2012 1240 1738 1684 1692 0 -28.66(-1.67%)
Jul 09, 2012 1727 1743 1707 1721 0 +5.74(+0.33%)
Jul 06, 2012 1723 1740 1706 1715 0 -34.52(-1.97%)
Jul 05, 2012 1275 1775 1741 1750 0 -22.32(-1.26%)
Jul 04, 2012 1764 1781 1752 1772 0 +0.21(+0.01%)
Jul 03, 2012 1759 1781 1747 1772 0 +10.24(+0.58%)
Jul 02, 2012 1246 1764 1717 1762 0 +34.45(+1.99%)
Jun 30, 2012 1718 1739 1698 1727 0 -1.07(-0.06%)
Jun 29, 2012 1718 1739 1698 1728 0 +41.05(+2.43%)
Jun 28, 2012 1668 1703 1662 1687 0 +5.29(+0.31%)
Jun 27, 2012 1661 1698 1652 1682 0 +15.65(+0.94%)
Jun 26, 2012 1669 1684 1651 1666 0 -5.65(-0.34%)
Jun 25, 2012 1657 1689 1645 1672 0 -21.17(-1.25%)
Jun 22, 2012 1678 1704 1656 1693 0 +14.59(+0.87%)
Jun 21, 2012 1734 1739 1659 1679 0 -37.89(-2.21%)
Jun 20, 2012 1211 1729 1697 1716 0 +5.31(+0.31%)
Jun 19, 2012 1693 1726 1683 1711 0 +30.79(+1.83%)
Jun 18, 2012 1174 1689 1651 1680 0 +7.75(+0.46%)
Jun 15, 2012 1662 1688 1643 1673 0 +25.77(+1.56%)
Jun 14, 2012 1624 1658 1619 1647 0 +28.01(+1.73%)
Jun 13, 2012 1617 1645 1606 1619 0 -3.36(-0.21%)
Jun 12, 2012 1609 1631 1589 1622 0 +20.02(+1.25%)
Jun 11, 2012 1160 1648 1598 1602 0 -29.67(-1.82%)
Jun 08, 2012 1610 1637 1597 1632 0 +17.90(+1.11%)
Jun 07, 2012 1635 1649 1607 1614 0 -3.07(-0.19%)
Jun 06, 2012 1101 1619 1574 1617 0 +43.26(+2.75%)
Jun 05, 2012 1555 1582 1551 1574 0 +9.94(+0.64%)
Jun 04, 2012 1576 1585 1550 1564 0 -17.51(-1.11%)
Jun 02, 2012 1605 1622 1564 1581 0 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback