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, 2020 1175 1187 1148 1153 0 -27.55(-2.33%)
Jan 30, 2020 1171 1190 1160 1180 0 +1.37(+0.12%)
Jan 29, 2020 1181 1203 1171 1179 0 -1.64(-0.14%)
Jan 28, 2020 1174 1193 1169 1181 0 +13.56(+1.16%)
Jan 27, 2020 1158 1177 1154 1167 0 -3.60(-0.31%)
Jan 24, 2020 1196 1202 1167 1171 0 -23.77(-1.99%)
Jan 23, 2020 1210 1216 1178 1194 0 -19.44(-1.60%)
Jan 22, 2020 1215 1224 1199 1214 0 +0.92(+0.08%)
Jan 21, 2020 1219 1227 1203 1213 0 -11.73(-0.96%)
Jan 20, 2020 1243 1244 1217 1225 0 +0.38(+0.03%)
Jan 17, 2020 1243 1245 1217 1224 0 -12.64(-1.02%)
Jan 16, 2020 1229 1248 1221 1237 0 +13.43(+1.10%)
Jan 15, 2020 1222 1237 1215 1224 0 +2.81(+0.23%)
Jan 14, 2020 1216 1237 1203 1221 0 +2.29(+0.19%)
Jan 13, 2020 1208 1225 1196 1218 0 +8.77(+0.73%)
Jan 10, 2020 1212 1222 1195 1210 0 -1.29(-0.11%)
Jan 09, 2020 1202 1225 1188 1211 0 +9.05(+0.75%)
Jan 08, 2020 1182 1213 1179 1202 0 +20.90(+1.77%)
Jan 07, 2020 1190 1192 1168 1181 0 -6.20(-0.52%)
Jan 06, 2020 1174 1198 1166 1187 0 +6.76(+0.57%)
Jan 03, 2020 1163 1186 1153 1180 0 +4.79(+0.41%)
Jan 02, 2020 1187 1204 1154 1176 0 -8.45(-0.71%)
Dec 31, 2019 1169 1194 1160 1184 0 +11.95(+1.02%)
Dec 30, 2019 1168 1179 1152 1172 0 +7.15(+0.61%)
Dec 27, 2019 1162 1174 1154 1165 0 +2.75(+0.24%)
Dec 26, 2019 1172 1178 1159 1162 0 -8.75(-0.75%)
Dec 24, 2019 1175 1182 1166 1171 0 -2.75(-0.23%)
Dec 23, 2019 1185 1193 1161 1174 0 -8.86(-0.75%)
Dec 20, 2019 1185 1200 1175 1183 0 -0.64(-0.05%)
Dec 19, 2019 1179 1194 1171 1183 0 +6.76(+0.57%)
Dec 18, 2019 1162 1189 1156 1176 0 +18.89(+1.63%)
Dec 17, 2019 1158 1168 1133 1158 0 +3.41(+0.30%)
Dec 16, 2019 1151 1173 1142 1154 0 +3.64(+0.32%)
Dec 13, 2019 1164 1169 1133 1151 0 -11.24(-0.97%)
Dec 12, 2019 1162 1184 1154 1162 0 -0.32(-0.03%)
Dec 11, 2019 1164 1170 1151 1162 0 -0.10(-0.01%)
Dec 10, 2019 1158 1170 1145 1162 0 +3.86(+0.33%)
Dec 09, 2019 1172 1182 1151 1158 0 -15.28(-1.30%)
Dec 06, 2019 1165 1190 1160 1174 0 +15.52(+1.34%)
Dec 05, 2019 1174 1178 1152 1158 0 -15.76(-1.34%)
Dec 04, 2019 1163 1179 1157 1174 0 +13.62(+1.17%)
Dec 03, 2019 1141 1166 1132 1160 0 +8.98(+0.78%)
Dec 02, 2019 1172 1173 1141 1151 0 -21.64(-1.84%)
Nov 29, 2019 1173 1183 1165 1173 0 -4.15(-0.35%)
Nov 28, 2019 1174 1190 1169 1177 0 +0.17(+0.01%)
Nov 27, 2019 1174 1190 1169 1177 0 +7.68(+0.66%)
Nov 26, 2019 1184 1191 1166 1169 0 -16.81(-1.42%)
Nov 25, 2019 1178 1196 1167 1186 0 +14.67(+1.25%)
Nov 22, 2019 1167 1181 1157 1171 0 +7.65(+0.66%)
Nov 21, 2019 1143 1169 1135 1164 0 +24.83(+2.18%)
Nov 20, 2019 1139 1155 1131 1139 0 -5.57(-0.49%)
Nov 19, 2019 1141 1161 1136 1144 0 +7.92(+0.70%)
Nov 18, 2019 1143 1152 1124 1137 0 -6.31(-0.55%)
Nov 15, 2019 1140 1153 1121 1143 0 +9.75(+0.86%)
Nov 14, 2019 1124 1145 1115 1133 0 +11.16(+0.99%)
Nov 13, 2019 1145 1160 1115 1122 0 -29.07(-2.53%)
Nov 12, 2019 1151 1166 1135 1151 0 +2.23(+0.19%)
Nov 11, 2019 1156 1166 1140 1149 0 -16.93(-1.45%)
Nov 08, 2019 1160 1179 1152 1166 0 +7.68(+0.66%)
Nov 07, 2019 1172 1184 1144 1158 0 +1.93(+0.17%)
Nov 06, 2019 1156 1171 1146 1156 0 -2.89(-0.25%)
Nov 05, 2019 1163 1206 1144 1159 0 -23.24(-1.97%)
Nov 04, 2019 1186 1194 1160 1182 0 +0.58(+0.05%)
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.