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 (%)
Oct 31, 2016 1179 1201 1163 1177 0 -1.31(-0.11%)
Oct 28, 2016 1187 1202 1162 1179 0 -8.85(-0.75%)
Oct 27, 2016 1212 1214 1180 1187 0 -21.73(-1.80%)
Oct 26, 2016 1212 1220 1194 1209 0 -10.07(-0.83%)
Oct 25, 2016 1229 1239 1209 1219 0 -12.77(-1.04%)
Oct 24, 2016 1235 1246 1222 1232 0 +6.73(+0.55%)
Oct 21, 2016 1236 1241 1218 1225 0 -18.29(-1.47%)
Oct 20, 2016 1239 1254 1231 1244 0 +1.19(+0.10%)
Oct 19, 2016 1230 1250 1217 1242 0 +14.12(+1.15%)
Oct 18, 2016 1229 1241 1214 1228 0 +11.00(+0.90%)
Oct 17, 2016 1217 1225 1204 1217 0 +1.42(+0.12%)
Oct 14, 2016 1228 1237 1204 1216 0 -5.02(-0.41%)
Oct 13, 2016 1213 1236 1204 1221 0 +4.23(+0.35%)
Oct 12, 2016 1228 1236 1210 1217 0 -9.23(-0.75%)
Oct 11, 2016 1254 1256 1217 1226 0 -32.68(-2.60%)
Oct 10, 2016 1258 1274 1246 1258 0 +10.27(+0.82%)
Oct 07, 2016 1249 1254 1234 1248 0 -5.38(-0.43%)
Oct 06, 2016 1285 1290 1246 1254 0 -35.02(-2.72%)
Oct 05, 2016 1294 1303 1283 1289 0 -1.45(-0.11%)
Oct 04, 2016 1307 1321 1280 1290 0 -0.41(-0.03%)
Sep 26, 2016 1306 1312 1284 1290 0 -20.84(-1.59%)
Sep 23, 2016 1318 1332 1308 1311 0 -11.06(-0.84%)
Sep 22, 2016 1325 1338 1313 1322 0 +7.12(+0.54%)
Sep 21, 2016 1304 1319 1280 1315 0 +18.22(+1.40%)
Sep 20, 2016 1324 1330 1293 1297 0 -23.16(-1.75%)
Sep 19, 2016 1306 1328 1299 1320 0 +15.65(+1.20%)
Sep 16, 2016 1275 1312 1269 1305 0 +28.23(+2.21%)
Sep 15, 2016 1271 1289 1259 1276 0 +5.48(+0.43%)
Sep 14, 2016 1274 1285 1252 1271 0 -2.79(-0.22%)
Sep 13, 2016 1294 1299 1254 1274 0 -31.89(-2.44%)
Sep 12, 2016 1272 1312 1257 1306 0 +23.07(+1.80%)
Sep 09, 2016 1316 1320 1276 1282 0 -47.21(-3.55%)
Sep 08, 2016 1316 1340 1308 1330 0 +12.05(+0.91%)
Sep 07, 2016 1302 1328 1296 1318 0 +16.03(+1.23%)
Sep 06, 2016 1309 1320 1286 1302 0 -6.34(-0.48%)
Sep 02, 2016 1308 1308 1308 1308 0 +36.80(+2.90%)
Sep 01, 2016 1289 1294 1255 1271 0 -18.38(-1.43%)
Aug 31, 2016 1298 1304 1274 1289 0 -8.46(-0.65%)
Aug 30, 2016 1285 1309 1282 1298 0 +14.29(+1.11%)
Aug 29, 2016 1261 1292 1260 1284 0 +24.57(+1.95%)
Aug 26, 2016 1271 1278 1246 1259 0 -8.15(-0.64%)
Aug 25, 2016 1269 1287 1258 1267 0 -2.69(-0.21%)
Aug 24, 2016 1292 1304 1262 1270 0 -21.31(-1.65%)
Aug 23, 2016 1273 1300 1268 1291 0 +21.92(+1.73%)
Aug 22, 2016 1257 1280 1249 1269 0 +11.79(+0.94%)
Aug 19, 2016 1253 1264 1237 1258 0 -2.31(-0.18%)
Aug 18, 2016 1251 1269 1246 1260 0 +8.02(+0.64%)
Aug 17, 2016 1272 1277 1235 1252 0 -17.50(-1.38%)
Aug 16, 2016 1286 1292 1263 1269 0 -17.35(-1.35%)
Aug 15, 2016 1291 1304 1269 1287 0 +18.01(+1.42%)
Aug 12, 2016 1270 1279 1259 1269 0 -1.45(-0.11%)
Aug 11, 2016 1287 1295 1258 1270 0 -11.20(-0.87%)
Aug 10, 2016 1323 1333 1276 1281 0 -40.73(-3.08%)
Aug 09, 2016 1320 1355 1311 1322 0 +12.22(+0.93%)
Aug 08, 2016 1303 1329 1288 1310 0 +10.98(+0.85%)
Aug 05, 2016 1284 1310 1272 1299 0 +29.48(+2.32%)
Aug 04, 2016 1282 1297 1260 1269 0 -17.14(-1.33%)
Aug 03, 2016 1310 1321 1265 1286 0 -32.17(-2.44%)
Aug 02, 2016 1364 1374 1313 1319 0 -51.81(-3.78%)
Aug 01, 2016 1380 1391 1359 1370 0 -12.29(-0.89%)
Jul 29, 2016 1359 1393 1347 1383 0 +18.77(+1.38%)
Jul 28, 2016 1360 1375 1348 1364 0 +0.89(+0.07%)
Jul 27, 2016 1372 1378 1348 1363 0 -14.42(-1.05%)
Jul 26, 2016 1369 1385 1356 1378 0 +9.34(+0.68%)
Jul 25, 2016 1376 1383 1359 1368 0 -12.28(-0.89%)
Jul 22, 2016 1360 1388 1341 1380 0 +22.74(+1.67%)
Jul 21, 2016 1364 1380 1347 1358 0 -5.45(-0.40%)
Jul 20, 2016 1350 1374 1332 1363 0 +18.97(+1.41%)
Jul 19, 2016 1346 1354 1330 1344 0 -5.12(-0.38%)
Jul 18, 2016 1334 1354 1328 1349 0 +13.46(+1.01%)
Jul 15, 2016 1347 1351 1326 1336 0 -3.87(-0.29%)
Jul 14, 2016 1337 1352 1323 1340 0 +9.22(+0.69%)
Jul 13, 2016 1341 1347 1322 1331 0 -2.60(-0.20%)
Jul 12, 2016 1338 1353 1323 1333 0 +5.02(+0.38%)
Jul 11, 2016 1316 1343 1306 1328 0 +17.30(+1.32%)
Jul 08, 2016 1311 1315 1259 1311 0 +51.94(+4.13%)
Jul 07, 2016 1246 1279 1240 1259 0 +18.83(+1.52%)
Jul 06, 2016 1240 1240 1240 1240 0 +12.01(+0.98%)
Jul 05, 2016 1263 1268 1217 1228 0 -42.53(-3.35%)
Jul 04, 2016 1271 1271 1271 1271 0 -0.78(-0.06%)
Jul 01, 2016 1255 1280 1245 1271 0 +19.00(+1.52%)
Jun 30, 2016 1241 1260 1213 1252 0 +21.51(+1.75%)
Jun 29, 2016 1217 1240 1200 1231 0 +30.22(+2.52%)
Jun 28, 2016 1193 1224 1187 1201 0 +20.14(+1.71%)
Jun 27, 2016 1217 1228 1165 1180 0 -54.09(-4.38%)
Jun 24, 2016 1224 1252 1204 1235 0 -40.37(-3.17%)
Jun 23, 2016 1275 1292 1261 1275 0 +16.63(+1.32%)
Jun 22, 2016 1261 1287 1251 1258 0 -1.14(-0.09%)
Jun 21, 2016 1269 1275 1242 1259 0 -7.51(-0.59%)
Jun 20, 2016 1268 1294 1259 1267 0 +18.21(+1.46%)
Jun 17, 2016 1266 1286 1245 1249 0 -12.26(-0.97%)
Jun 16, 2016 1259 1270 1237 1261 0 -8.30(-0.65%)
Jun 15, 2016 1273 1295 1262 1269 0 +3.00(+0.24%)
Jun 14, 2016 1274 1286 1245 1266 0 -7.53(-0.59%)
Jun 13, 2016 1281 1301 1265 1274 0 -14.93(-1.16%)
Jun 10, 2016 1319 1324 1280 1289 0 -45.56(-3.41%)
Jun 09, 2016 1366 1372 1326 1334 0 -36.61(-2.67%)
Jun 08, 2016 1375 1389 1355 1371 0 -0.39(-0.03%)
Jun 07, 2016 1354 1382 1348 1371 0 +15.25(+1.12%)
Jun 06, 2016 1337 1363 1328 1356 0 +23.95(+1.80%)
Jun 03, 2016 1354 1358 1324 1332 0 -22.79(-1.68%)
Jun 02, 2016 1340 1362 1329 1355 0 +10.50(+0.78%)
Jun 01, 2016 1321 1350 1312 1344 0 +16.64(+1.25%)
May 31, 2016 1328 1340 1311 1328 0 +2.11(+0.16%)
May 30, 2016 1325 1326 1325 1326 0 -0.26(-0.02%)
May 27, 2016 1330 1348 1317 1326 0 -5.84(-0.44%)
May 26, 2016 1360 1371 1329 1332 0 -31.51(-2.31%)
May 25, 2016 1355 1380 1346 1363 0 +11.83(+0.88%)
May 24, 2016 1335 1358 1321 1351 0 +24.91(+1.88%)
May 23, 2016 1327 1343 1311 1327 0 -3.50(-0.26%)
May 20, 2016 1319 1338 1308 1330 0 +14.47(+1.10%)
May 19, 2016 1316 1348 1297 1316 0 -7.07(-0.53%)
May 18, 2016 1322 1356 1307 1323 0 -11.17(-0.84%)
May 17, 2016 1341 1365 1315 1334 0 -8.98(-0.67%)
May 16, 2016 1330 1355 1321 1343 0 +16.49(+1.24%)
May 13, 2016 1321 1348 1311 1326 0 -0.19(-0.01%)
May 12, 2016 1391 1398 1311 1326 0 -63.51(-4.57%)
May 11, 2016 1394 1434 1381 1390 0 -2.24(-0.16%)
May 10, 2016 1411 1425 1370 1392 0 -9.90(-0.71%)
May 09, 2016 1395 1418 1386 1402 0 +7.19(+0.52%)
May 06, 2016 1396 1426 1373 1395 0 -5.04(-0.36%)
May 05, 2016 1442 1457 1387 1400 0 -22.27(-1.57%)
May 04, 2016 1411 1449 1395 1422 0 -3.04(-0.21%)
May 03, 2016 1412 1440 1387 1425 0 -2.64(-0.18%)
May 02, 2016 1438 1451 1405 1428 0 -6.63(-0.46%)
Apr 29, 2016 1440 1455 1397 1435 0 -10.36(-0.72%)
Apr 28, 2016 1453 1483 1436 1445 0 -14.33(-0.98%)
Apr 27, 2016 1463 1475 1435 1459 0 +0.17(+0.01%)
Apr 26, 2016 1449 1468 1435 1459 0 +18.22(+1.26%)
Apr 25, 2016 1460 1475 1420 1441 0 -20.77(-1.42%)
Apr 22, 2016 1438 1480 1430 1462 0 +28.35(+1.98%)
Apr 21, 2016 1435 1458 1414 1433 0 +1.41(+0.10%)
Apr 20, 2016 1417 1445 1407 1432 0 +14.05(+0.99%)
Apr 19, 2016 1422 1438 1402 1418 0 +6.20(+0.44%)
Apr 18, 2016 1400 1423 1387 1412 0 +3.38(+0.24%)
Apr 15, 2016 1403 1420 1383 1408 0 +1.11(+0.08%)
Apr 14, 2016 1391 1415 1382 1407 0 +19.29(+1.39%)
Apr 13, 2016 1381 1404 1367 1388 0 +16.44(+1.20%)
Apr 12, 2016 1330 1380 1323 1371 0 +43.61(+3.28%)
Apr 11, 2016 1339 1348 1313 1328 0 -6.00(-0.45%)
Apr 08, 2016 1323 1354 1307 1334 0 +23.01(+1.76%)
Apr 07, 2016 1309 1335 1292 1311 0 -4.84(-0.37%)
Apr 06, 2016 1288 1324 1277 1316 0 +32.44(+2.53%)
Apr 05, 2016 1299 1311 1279 1283 0 -27.73(-2.12%)
Apr 04, 2016 1293 1329 1275 1311 0 +15.34(+1.18%)
Apr 01, 2016 1286 1304 1257 1296 0 -0.35(-0.03%)
Mar 31, 2016 1274 1306 1262 1296 0 +20.07(+1.57%)
Mar 30, 2016 1302 1313 1268 1276 0 -19.78(-1.53%)
Mar 29, 2016 1245 1298 1235 1296 0 +44.81(+3.58%)
Mar 28, 2016 1240 1258 1220 1251 0 +16.68(+1.35%)
Mar 24, 2016 1234 1234 1234 1234 0 +2.36(+0.19%)
Mar 23, 2016 1253 1268 1225 1232 0 -26.16(-2.08%)
Mar 22, 2016 1248 1264 1231 1258 0 +1.34(+0.11%)
Mar 21, 2016 1284 1297 1241 1257 0 -27.39(-2.13%)
Mar 18, 2016 1265 1296 1254 1284 0 +9.86(+0.77%)
Mar 17, 2016 1282 1290 1253 1274 0 -9.62(-0.75%)
Mar 16, 2016 1256 1293 1237 1284 0 +34.76(+2.78%)
Mar 15, 2016 1281 1291 1236 1249 0 -40.02(-3.10%)
Mar 14, 2016 1294 1311 1273 1289 0 -5.97(-0.46%)
Mar 11, 2016 1242 1302 1231 1295 0 +64.69(+5.26%)
Mar 10, 2016 1260 1283 1212 1230 0 -25.73(-2.05%)
Mar 09, 2016 1250 1270 1215 1256 0 +13.60(+1.09%)
Mar 08, 2016 1298 1307 1239 1242 0 -62.49(-4.79%)
Mar 07, 2016 1279 1323 1268 1305 0 +22.15(+1.73%)
Mar 04, 2016 1264 1283 1242 1283 0 +21.04(+1.67%)
Mar 03, 2016 1225 1289 1213 1262 0 +35.83(+2.92%)
Mar 02, 2016 1225 1252 1203 1226 0 -1.43(-0.12%)
Mar 01, 2016 1215 1248 1195 1227 0 +18.78(+1.55%)
Feb 29, 2016 1221 1236 1189 1209 0 -13.26(-1.09%)
Feb 26, 2016 1207 1258 1167 1222 0 +56.31(+4.83%)
Feb 25, 2016 1177 1199 1151 1165 0 -10.18(-0.87%)
Feb 24, 2016 1151 1182 1131 1176 0 +17.68(+1.53%)
Feb 23, 2016 1152 1175 1135 1158 0 +4.82(+0.42%)
Feb 22, 2016 1139 1177 1134 1153 0 +22.73(+2.01%)
Feb 19, 2016 1135 1146 1101 1130 0 -10.99(-0.96%)
Feb 18, 2016 1133 1157 1109 1141 0 +8.12(+0.72%)
Feb 17, 2016 1073 1149 1069 1133 0 +60.51(+5.64%)
Feb 16, 2016 1068 1084 1032 1073 0 +15.42(+1.46%)
Feb 12, 2016 1057 1057 1057 1057 0 -10.56(-0.99%)
Feb 11, 2016 1108 1119 1052 1068 0 -63.72(-5.63%)
Feb 10, 2016 1133 1155 1127 1132 0 +34.36(+3.13%)
Feb 09, 2016 1180 1218 1043 1097 0 -97.62(-8.17%)
Feb 08, 2016 1223 1229 1168 1195 0 -42.88(-3.46%)
Feb 05, 2016 1266 1285 1224 1238 0 -36.12(-2.84%)
Feb 04, 2016 1244 1288 1230 1274 0 +22.16(+1.77%)
Feb 03, 2016 1267 1281 1215 1252 0 -7.82(-0.62%)
Feb 02, 2016 1273 1289 1236 1260 0 -26.89(-2.09%)
Feb 01, 2016 1271 1311 1254 1286 0 +8.32(+0.65%)
Jan 29, 2016 1229 1285 1215 1278 0 +52.15(+4.25%)
Jan 28, 2016 1263 1276 1217 1226 0 -25.39(-2.03%)
Jan 27, 2016 1229 1276 1212 1251 0 +19.23(+1.56%)
Jan 26, 2016 1206 1239 1188 1232 0 +36.85(+3.08%)
Jan 25, 2016 1225 1242 1190 1195 0 -33.64(-2.74%)
Jan 22, 2016 1223 1245 1190 1229 0 +23.96(+1.99%)
Jan 21, 2016 1212 1252 1184 1205 0 -8.74(-0.72%)
Jan 20, 2016 1174 1230 1130 1214 0 +20.73(+1.74%)
Jan 19, 2016 1224 1234 1170 1193 0 -17.73(-1.46%)
Jan 18, 2016 1212 1212 1211 1211 0 -1.25(-0.10%)
Jan 15, 2016 1207 1224 1172 1212 0 -31.71(-2.55%)
Jan 14, 2016 1185 1262 1149 1244 0 +64.64(+5.48%)
Jan 13, 2016 1227 1257 1146 1179 0 -60.48(-4.88%)
Jan 12, 2016 1293 1311 1215 1240 0 -41.06(-3.21%)
Jan 11, 2016 1322 1330 1268 1281 0 -28.61(-2.19%)
Jan 08, 2016 1349 1368 1299 1309 0 -37.42(-2.78%)
Jan 07, 2016 1386 1400 1339 1347 0 -59.51(-4.23%)
Jan 06, 2016 1408 1432 1383 1406 0 -15.70(-1.10%)
Jan 05, 2016 1423 1448 1413 1422 0 +0.48(+0.03%)
Jan 04, 2016 1394 1439 1362 1421 0 +12.09(+0.86%)
Dec 31, 2015 1409 1409 1409 1409 0 +1.81(+0.13%)
Dec 30, 2015 1412 1432 1397 1407 0 -10.25(-0.72%)
Dec 29, 2015 1409 1435 1388 1418 0 +9.42(+0.67%)
Dec 28, 2015 1421 1432 1397 1408 0 -19.17(-1.34%)
Dec 24, 2015 1427 1427 1427 1427 0 -142.29(-9.06%)
Dec 23, 2015 1537 1579 1521 1570 0 +42.99(+2.82%)
Dec 22, 2015 1526 1541 1504 1527 0 +3.70(+0.24%)
Dec 21, 2015 1533 1547 1504 1523 0 -2.20(-0.14%)
Dec 18, 2015 1549 1570 1515 1525 0 -37.86(-2.42%)
Dec 17, 2015 1585 1604 1554 1563 0 -18.46(-1.17%)
Dec 16, 2015 1591 1610 1555 1582 0 +9.09(+0.58%)
Dec 15, 2015 1546 1589 1538 1572 0 +33.59(+2.18%)
Dec 14, 2015 1596 1613 1492 1539 0 -55.86(-3.50%)
Dec 11, 2015 1601 1633 1579 1595 0 -26.00(-1.60%)
Dec 10, 2015 1598 1640 1586 1621 0 +24.07(+1.51%)
Dec 09, 2015 1618 1649 1586 1597 0 -24.98(-1.54%)
Dec 08, 2015 1662 1682 1604 1622 0 -53.75(-3.21%)
Dec 07, 2015 1697 1706 1656 1675 0 -21.57(-1.27%)
Dec 04, 2015 1705 1729 1674 1697 0 -8.30(-0.49%)
Dec 03, 2015 1754 1773 1690 1705 0 -46.21(-2.64%)
Dec 02, 2015 1783 1797 1741 1751 0 -31.80(-1.78%)
Dec 01, 2015 1767 1796 1750 1783 0 +24.02(+1.37%)
Nov 30, 2015 1762 1785 1738 1759 0 -1.01(-0.06%)
Nov 27, 2015 1760 1777 1743 1760 0 +2.41(+0.14%)
Nov 26, 2015 1758 1759 1758 1758 0 +0.26(+0.01%)
Nov 25, 2015 1752 1773 1742 1758 0 +7.76(+0.44%)
Nov 24, 2015 1726 1759 1716 1750 0 +16.10(+0.93%)
Nov 23, 2015 1733 1758 1730 1734 0 +9.83(+0.57%)
Nov 20, 2015 1704 1743 1695 1724 0 +26.65(+1.57%)
Nov 19, 2015 1750 1760 1687 1697 0 -50.79(-2.91%)
Nov 18, 2015 1748 1776 1735 1748 0 -1.15(-0.07%)
Nov 17, 2015 1743 1780 1726 1749 0 +7.81(+0.45%)
Nov 16, 2015 1727 1754 1710 1741 0 +12.64(+0.73%)
Nov 13, 2015 1691 1739 1671 1729 0 +27.98(+1.65%)
Nov 12, 2015 1704 1730 1677 1701 0 -8.83(-0.52%)
Nov 11, 2015 1756 1761 1698 1710 0 -41.95(-2.40%)
Nov 10, 2015 1757 1774 1727 1752 0 -8.61(-0.49%)
Nov 09, 2015 1779 1804 1733 1760 0 -25.80(-1.44%)
Nov 06, 2015 1741 1793 1713 1786 0 +35.52(+2.03%)
Nov 05, 2015 1777 1809 1705 1750 0 -24.46(-1.38%)
Nov 04, 2015 1768 1808 1728 1775 0 +39.37(+2.27%)
Nov 03, 2015 1700 1758 1681 1736 0 +34.05(+2.00%)
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.