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, 2022 1926 1951 1922 1951 0 +20.37(+1.06%)
Jan 28, 2022 1912 1936 1912 1930 0 +22.63(+1.19%)
Jan 27, 2022 1935 1972 1908 1908 0 +1.13(+0.06%)
Jan 26, 2022 1931 1944 1906 1906 0 -20.37(-1.06%)
Jan 25, 2022 1935 1935 1925 1927 0 -13.57(-0.70%)
Jan 24, 2022 1943 1985 1908 1940 0 -63.36(-3.16%)
Jan 21, 2022 2013 2033 2003 2004 0 -27.16(-1.34%)
Jan 20, 2022 2024 2033 2002 2031 0 +50.92(+2.57%)
Jan 19, 2022 2039 2039 1980 1980 0 -33.95(-1.69%)
Jan 18, 2022 1974 2014 1963 2014 0 +41.87(+2.12%)
Jan 17, 2022 1978 1978 1957 1972 0 -3.40(-0.17%)
Jan 14, 2022 1969 1975 1965 1975 0 +13.58(+0.69%)
Jan 13, 2022 1956 1974 1940 1962 0 +15.84(+0.81%)
Jan 12, 2022 1972 1972 1946 1946 0 -11.32(-0.58%)
Jan 11, 2022 1980 1980 1953 1957 0 -16.97(-0.86%)
Jan 10, 2022 2013 2013 1943 1974 0 -22.63(-1.13%)
Jan 07, 2022 1944 2006 1944 1997 0 +50.92(+2.62%)
Jan 06, 2022 1909 1947 1908 1946 0 +18.10(+0.94%)
Jan 05, 2022 1919 1929 1909 1928 0 +4.53(+0.24%)
Jan 04, 2022 1908 1929 1908 1923 0 -3.40(-0.18%)
Dec 31, 2021 1927 1927 1927 1927 0 +4.53(+0.24%)
Dec 30, 2021 1918 1930 1906 1922 0 +15.84(+0.83%)
Dec 29, 2021 1932 1932 1906 1906 0 -12.45(-0.65%)
Dec 24, 2021 1919 1919 1919 1919 0 +30.55(+1.62%)
Dec 23, 2021 1853 1888 1853 1888 0 -2.26(-0.12%)
Dec 22, 2021 1909 1912 1887 1891 0 -29.42(-1.53%)
Dec 21, 2021 1902 1937 1900 1920 0 -3.39(-0.18%)
Dec 20, 2021 1901 1937 1901 1923 0 +20.36(+1.07%)
Dec 17, 2021 1952 1952 1901 1903 0 -33.94(-1.75%)
Dec 16, 2021 1923 1948 1916 1937 0 -1.13(-0.06%)
Dec 15, 2021 1902 1938 1897 1938 0 +37.34(+1.96%)
Dec 14, 2021 1912 1913 1901 1901 0 -15.84(-0.83%)
Dec 13, 2021 1858 1919 1857 1917 0 +42.99(+2.29%)
Dec 10, 2021 1908 1916 1857 1874 0 -35.07(-1.84%)
Dec 09, 2021 1922 1922 1909 1909 0 -9.06(-0.47%)
Dec 08, 2021 1947 1956 1918 1918 0 -36.20(-1.85%)
Dec 07, 2021 1956 1957 1940 1954 0 +3.39(+0.17%)
Dec 06, 2021 1940 1951 1927 1951 0 -5.65(-0.29%)
Dec 03, 2021 1953 1956 1910 1956 0 +4.52(+0.23%)
Dec 02, 2021 1923 1957 1908 1952 0 +39.60(+2.07%)
Dec 01, 2021 1934 1934 1895 1912 0 +39.60(+2.11%)
Nov 30, 2021 1937 1938 1867 1873 0 -64.49(-3.33%)
Nov 29, 2021 1995 1995 1929 1937 0 +19.23(+1.00%)
Nov 26, 2021 1923 1926 1918 1918 0 -22.62(-1.17%)
Nov 25, 2021 1940 1952 1926 1940 0 +14.70(+0.76%)
Nov 24, 2021 1923 1966 1923 1926 0 -1.13(-0.06%)
Nov 23, 2021 1926 1952 1925 1927 0 -18.10(-0.93%)
Nov 22, 2021 1945 1945 1943 1945 0 -10.18(-0.52%)
Nov 19, 2021 1938 1955 1923 1955 0 +27.15(+1.41%)
Nov 18, 2021 1994 1957 1928 1928 0 -53.18(-2.68%)
Nov 17, 2021 1983 1983 1975 1981 0 +1.14(+0.06%)
Nov 16, 2021 1962 1999 1962 1980 0 -11.32(-0.57%)
Nov 15, 2021 1964 2014 1964 1991 0 -4.52(-0.23%)
Nov 12, 2021 1980 2003 1980 1996 0 +15.84(+0.80%)
Nov 11, 2021 1997 1997 1966 1980 0 +22.62(+1.16%)
Nov 10, 2021 1960 1963 1957 1957 0 +5.66(+0.29%)
Nov 09, 2021 1946 1952 1946 1952 0 -5.66(-0.29%)
Nov 08, 2021 1945 1963 1935 1957 0 +18.11(+0.93%)
Nov 05, 2021 1974 1980 1937 1939 0 +12.44(+0.65%)
Nov 04, 2021 1949 1968 1927 1927 0 -28.28(-1.45%)
Nov 03, 2021 1968 1969 1946 1955 0 +26.02(+1.35%)
Nov 02, 2021 1923 1940 1913 1929 0 +5.66(+0.29%)
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.