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 )

1,651.89 -5.66 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2016 1068 1086 1047 1056 0 -11.07(-1.04%)
Nov 30, 2016 1094 1101 1061 1068 0 -19.41(-1.79%)
Nov 29, 2016 1082 1106 1071 1087 0 +8.33(+0.77%)
Nov 28, 2016 1096 1101 1067 1079 0 -19.08(-1.74%)
Nov 25, 2016 1093 1109 1084 1098 0 +6.98(+0.64%)
Nov 24, 2016 1089 1091 1089 1091 0 +1.36(+0.12%)
Nov 23, 2016 1080 1095 1072 1089 0 +2.62(+0.24%)
Nov 22, 2016 1093 1097 1069 1087 0 -2.60(-0.24%)
Nov 21, 2016 1090 1103 1079 1089 0 -0.25(-0.02%)
Nov 18, 2016 1087 1103 1075 1090 0 +6.49(+0.60%)
Nov 17, 2016 1073 1099 1072 1083 0 +9.61(+0.90%)
Nov 16, 2016 1090 1099 1063 1074 0 -20.98(-1.92%)
Nov 15, 2016 1092 1119 1077 1094 0 +3.01(+0.28%)
Nov 14, 2016 1070 1107 1059 1091 0 +27.00(+2.54%)
Nov 11, 2016 1054 1080 1040 1064 0 +0.65(+0.06%)
Nov 10, 2016 1077 1103 1051 1064 0 -6.14(-0.57%)
Nov 09, 2016 1043 1087 1016 1070 0 +10.10(+0.95%)
Nov 08, 2016 1043 1089 1031 1060 0 -26.93(-2.48%)
Nov 07, 2016 1073 1104 1060 1087 0 +33.06(+3.14%)
Nov 04, 2016 1044 1071 1028 1054 0 +6.72(+0.64%)
Nov 03, 2016 1055 1068 1032 1047 0 -7.25(-0.69%)
Nov 02, 2016 1045 1093 1025 1054 0 -13.41(-1.26%)
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.