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, 2019 1184 1196 1136 1164 0 -8.55(-0.73%)
Oct 30, 2019 1165 1178 1151 1173 0 +2.90(+0.25%)
Oct 29, 2019 1159 1186 1157 1170 0 +7.00(+0.60%)
Oct 28, 2019 1164 1187 1149 1163 0 -1.75(-0.15%)
Oct 25, 2019 1186 1196 1149 1164 0 -28.34(-2.38%)
Oct 24, 2019 1203 1207 1181 1193 0 -5.73(-0.48%)
Oct 23, 2019 1193 1205 1185 1198 0 +8.04(+0.68%)
Oct 22, 2019 1206 1211 1185 1190 0 -19.64(-1.62%)
Oct 21, 2019 1225 1234 1201 1210 0 -5.92(-0.49%)
Oct 18, 2019 1196 1222 1188 1216 0 +14.67(+1.22%)
Oct 17, 2019 1197 1213 1189 1201 0 +11.07(+0.93%)
Oct 16, 2019 1187 1199 1174 1190 0 +1.07(+0.09%)
Oct 15, 2019 1167 1200 1164 1189 0 +27.83(+2.40%)
Oct 14, 2019 1159 1168 1147 1161 0 -0.68(-0.06%)
Oct 11, 2019 1144 1181 1134 1162 0 +27.39(+2.41%)
Oct 10, 2019 1138 1149 1118 1135 0 -1.89(-0.17%)
Oct 09, 2019 1127 1146 1119 1137 0 +15.20(+1.36%)
Oct 08, 2019 1128 1140 1111 1121 0 -16.69(-1.47%)
Oct 07, 2019 1135 1153 1122 1138 0 +1.63(+0.14%)
Oct 04, 2019 1148 1171 1118 1136 0 -7.35(-0.64%)
Oct 03, 2019 1158 1172 1129 1144 0 -13.69(-1.18%)
Oct 02, 2019 1142 1169 1132 1157 0 +10.71(+0.93%)
Oct 01, 2019 1191 1210 1127 1147 0 -34.71(-2.94%)
Sep 30, 2019 1165 1196 1159 1181 0 +16.98(+1.46%)
Sep 27, 2019 1182 1192 1157 1164 0 -14.52(-1.23%)
Sep 26, 2019 1199 1202 1161 1179 0 -20.91(-1.74%)
Sep 25, 2019 1176 1206 1166 1200 0 +27.03(+2.30%)
Sep 24, 2019 1219 1223 1168 1173 0 -41.14(-3.39%)
Sep 23, 2019 1223 1228 1201 1214 0 -12.91(-1.05%)
Sep 20, 2019 1224 1244 1205 1227 0 -2.04(-0.17%)
Sep 19, 2019 1224 1250 1219 1229 0 +6.31(+0.52%)
Sep 18, 2019 1219 1232 1206 1223 0 +5.39(+0.44%)
Sep 17, 2019 1229 1236 1209 1217 0 -12.38(-1.01%)
Sep 16, 2019 1217 1238 1209 1230 0 +4.76(+0.39%)
Sep 13, 2019 1236 1259 1210 1225 0 -7.40(-0.60%)
Sep 12, 2019 1255 1261 1222 1232 0 -17.26(-1.38%)
Sep 11, 2019 1222 1256 1207 1250 0 +33.30(+2.74%)
Sep 10, 2019 1201 1230 1189 1216 0 +11.71(+0.97%)
Sep 09, 2019 1212 1234 1183 1204 0 -3.53(-0.29%)
Sep 06, 2019 1212 1225 1198 1208 0 +1.15(+0.10%)
Sep 05, 2019 1205 1226 1188 1207 0 +13.35(+1.12%)
Sep 04, 2019 1198 1212 1184 1194 0 +0.33(+0.03%)
Sep 03, 2019 1219 1229 1187 1193 0 -34.82(-2.84%)
Aug 30, 2019 1227 1242 1216 1228 0 +6.90(+0.57%)
Aug 29, 2019 1214 1229 1205 1221 0 +16.65(+1.38%)
Aug 28, 2019 1189 1223 1177 1204 0 +12.19(+1.02%)
Aug 27, 2019 1244 1255 1186 1192 0 -50.45(-4.06%)
Aug 26, 2019 1225 1249 1213 1243 0 +27.09(+2.23%)
Aug 23, 2019 1242 1257 1212 1216 0 -32.91(-2.64%)
Aug 22, 2019 1251 1263 1241 1249 0 -0.70(-0.06%)
Aug 21, 2019 1253 1263 1241 1249 0 +5.26(+0.42%)
Aug 20, 2019 1251 1260 1236 1244 0 -10.23(-0.82%)
Aug 19, 2019 1269 1277 1240 1254 0 -2.87(-0.23%)
Aug 16, 2019 1249 1267 1238 1257 0 +14.85(+1.20%)
Aug 15, 2019 1235 1252 1217 1242 0 +8.13(+0.66%)
Aug 14, 2019 1243 1251 1224 1234 0 -25.80(-2.05%)
Aug 13, 2019 1239 1270 1236 1260 0 +23.94(+1.94%)
Aug 12, 2019 1239 1252 1227 1236 0 -5.58(-0.45%)
Aug 09, 2019 1256 1271 1237 1242 0 -15.83(-1.26%)
Aug 08, 2019 1261 1275 1235 1257 0 +5.46(+0.44%)
Aug 07, 2019 1224 1261 1207 1252 0 +19.66(+1.60%)
Aug 06, 2019 1223 1248 1193 1232 0 +10.90(+0.89%)
Aug 05, 2019 1247 1251 1199 1221 0 -48.16(-3.79%)
Aug 02, 2019 1312 1319 1255 1270 0 -44.83(-3.41%)
Aug 01, 2019 1349 1359 1312 1314 0 -36.26(-2.68%)
Jul 31, 2019 1359 1402 1343 1351 0 -8.85(-0.65%)
Jul 30, 2019 1339 1363 1320 1359 0 +12.22(+0.91%)
Jul 29, 2019 1339 1358 1326 1347 0 +8.05(+0.60%)
Jul 26, 2019 1326 1349 1319 1339 0 +13.02(+0.98%)
Jul 25, 2019 1324 1335 1312 1326 0 +0.88(+0.07%)
Jul 24, 2019 1319 1334 1301 1325 0 +6.01(+0.46%)
Jul 23, 2019 1307 1322 1281 1319 0 +12.95(+0.99%)
Jul 22, 2019 1317 1326 1294 1306 0 -3.60(-0.27%)
Jul 19, 2019 1308 1328 1292 1310 0 -2.98(-0.23%)
Jul 18, 2019 1310 1329 1293 1313 0 +7.04(+0.54%)
Jul 17, 2019 1311 1321 1295 1306 0 -5.55(-0.42%)
Jul 16, 2019 1319 1325 1304 1311 0 -4.62(-0.35%)
Jul 15, 2019 1323 1332 1303 1316 0 -0.21(-0.02%)
Jul 12, 2019 1311 1328 1282 1316 0 +1.66(+0.13%)
Jul 11, 2019 1308 1327 1301 1315 0 +6.81(+0.52%)
Jul 10, 2019 1305 1322 1290 1308 0 +8.80(+0.68%)
Jul 09, 2019 1298 1310 1279 1299 0 -7.74(-0.59%)
Jul 08, 2019 1317 1321 1299 1307 0 -11.22(-0.85%)
Jul 05, 2019 1298 1321 1281 1318 0 +14.26(+1.09%)
Jul 04, 2019 1296 1309 1286 1304 0 +0.17(+0.01%)
Jul 03, 2019 1296 1309 1286 1304 0 +11.52(+0.89%)
Jul 02, 2019 1277 1303 1267 1292 0 +11.18(+0.87%)
Jul 01, 2019 1275 1307 1259 1281 0 +10.86(+0.86%)
Jun 28, 2019 1243 1288 1237 1270 0 +24.34(+1.95%)
Jun 27, 2019 1226 1247 1219 1246 0 +19.75(+1.61%)
Jun 26, 2019 1251 1260 1215 1226 0 -22.84(-1.83%)
Jun 25, 2019 1237 1262 1220 1249 0 +13.69(+1.11%)
Jun 24, 2019 1237 1252 1221 1235 0 +1.81(+0.15%)
Jun 21, 2019 1238 1244 1220 1233 0 -14.02(-1.12%)
Jun 20, 2019 1264 1270 1236 1247 0 -7.29(-0.58%)
Jun 19, 2019 1238 1259 1224 1254 0 +16.27(+1.31%)
Jun 18, 2019 1260 1267 1232 1238 0 -14.89(-1.19%)
Jun 17, 2019 1236 1259 1224 1253 0 +18.94(+1.53%)
Jun 14, 2019 1228 1243 1217 1234 0 +9.14(+0.75%)
Jun 13, 2019 1217 1228 1204 1225 0 +13.39(+1.11%)
Jun 12, 2019 1208 1220 1192 1212 0 +3.08(+0.25%)
Jun 11, 2019 1221 1230 1195 1209 0 -9.84(-0.81%)
Jun 10, 2019 1220 1240 1211 1218 0 +3.20(+0.26%)
Jun 07, 2019 1196 1222 1186 1215 0 +23.15(+1.94%)
Jun 06, 2019 1189 1209 1176 1192 0 +4.64(+0.39%)
Jun 05, 2019 1193 1197 1173 1187 0 +4.93(+0.42%)
Jun 04, 2019 1171 1197 1160 1182 0 +12.79(+1.09%)
Jun 03, 2019 1174 1194 1153 1170 0 -3.66(-0.31%)
May 31, 2019 1160 1182 1147 1173 0 +2.19(+0.19%)
May 30, 2019 1174 1188 1159 1171 0 +3.23(+0.28%)
May 29, 2019 1191 1193 1153 1168 0 -30.57(-2.55%)
May 28, 2019 1203 1216 1191 1199 0 -6.81(-0.56%)
May 24, 2019 1195 1219 1183 1205 0 +16.08(+1.35%)
May 23, 2019 1229 1233 1185 1189 0 -47.66(-3.85%)
May 22, 2019 1247 1257 1217 1237 0 -16.74(-1.34%)
May 21, 2019 1247 1275 1238 1254 0 +12.40(+1.00%)
May 20, 2019 1229 1252 1218 1241 0 +2.73(+0.22%)
May 17, 2019 1237 1255 1223 1239 0 -8.63(-0.69%)
May 16, 2019 1240 1260 1229 1247 0 +8.22(+0.66%)
May 15, 2019 1226 1248 1218 1239 0 +8.26(+0.67%)
May 14, 2019 1239 1256 1223 1231 0 -5.25(-0.42%)
May 13, 2019 1198 1246 1188 1236 0 +18.27(+1.50%)
May 10, 2019 1203 1223 1187 1218 0 +14.59(+1.21%)
May 09, 2019 1181 1208 1169 1203 0 +8.63(+0.72%)
May 08, 2019 1184 1211 1170 1194 0 +12.43(+1.05%)
May 07, 2019 1190 1215 1150 1182 0 +12.48(+1.07%)
May 06, 2019 1141 1177 1131 1170 0 +9.87(+0.85%)
May 03, 2019 1145 1165 1129 1160 0 +17.72(+1.55%)
May 02, 2019 1137 1155 1123 1142 0 +5.66(+0.50%)
May 01, 2019 1151 1158 1132 1136 0 -10.74(-0.94%)
Apr 30, 2019 1150 1162 1126 1147 0 -0.86(-0.07%)
Apr 29, 2019 1156 1165 1139 1148 0 -6.19(-0.54%)
Apr 26, 2019 1136 1164 1129 1154 0 +19.62(+1.73%)
Apr 25, 2019 1131 1144 1119 1134 0 -1.58(-0.14%)
Apr 24, 2019 1121 1148 1116 1136 0 +11.42(+1.02%)
Apr 23, 2019 1100 1137 1092 1125 0 +27.09(+2.47%)
Apr 22, 2019 1101 1120 1086 1098 0 -4.75(-0.43%)
Apr 18, 2019 1093 1117 1084 1102 0 +5.72(+0.52%)
Apr 17, 2019 1122 1124 1066 1097 0 -20.43(-1.83%)
Apr 16, 2019 1180 1184 1110 1117 0 -57.77(-4.92%)
Apr 15, 2019 1169 1187 1163 1175 0 +7.30(+0.63%)
Apr 12, 2019 1168 1179 1159 1167 0 +7.97(+0.69%)
Apr 11, 2019 1171 1175 1154 1159 0 -10.96(-0.94%)
Apr 10, 2019 1155 1173 1145 1170 0 +16.53(+1.43%)
Apr 09, 2019 1151 1163 1137 1154 0 +0.17(+0.01%)
Apr 08, 2019 1177 1179 1148 1154 0 -24.73(-2.10%)
Apr 05, 2019 1160 1191 1157 1178 0 +23.10(+2.00%)
Apr 04, 2019 1144 1160 1134 1155 0 +9.58(+0.84%)
Apr 03, 2019 1158 1169 1140 1146 0 -4.79(-0.42%)
Apr 02, 2019 1158 1164 1134 1151 0 -7.12(-0.62%)
Apr 01, 2019 1165 1178 1142 1158 0 -2.59(-0.22%)
Mar 29, 2019 1151 1177 1144 1160 0 +11.73(+1.02%)
Mar 28, 2019 1142 1153 1126 1149 0 +3.84(+0.34%)
Mar 27, 2019 1148 1153 1122 1145 0 -5.19(-0.45%)
Mar 26, 2019 1161 1164 1135 1150 0 -4.88(-0.42%)
Mar 25, 2019 1156 1167 1129 1155 0 -2.35(-0.20%)
Mar 22, 2019 1180 1187 1147 1157 0 -28.64(-2.42%)
Mar 21, 2019 1174 1204 1172 1186 0 -3.89(-0.33%)
Mar 20, 2019 1191 1203 1167 1190 0 -1.26(-0.11%)
Mar 19, 2019 1195 1208 1180 1191 0 -2.47(-0.21%)
Mar 18, 2019 1181 1202 1175 1193 0 +14.36(+1.22%)
Mar 15, 2019 1196 1208 1170 1179 0 -17.45(-1.46%)
Mar 14, 2019 1188 1210 1181 1196 0 +8.27(+0.70%)
Mar 13, 2019 1181 1207 1171 1188 0 +6.12(+0.52%)
Mar 12, 2019 1170 1196 1165 1182 0 +14.87(+1.27%)
Mar 11, 2019 1150 1171 1143 1167 0 +18.47(+1.61%)
Mar 08, 2019 1126 1154 1118 1149 0 +15.16(+1.34%)
Mar 07, 2019 1131 1143 1119 1134 0 +5.53(+0.49%)
Mar 06, 2019 1161 1168 1119 1128 0 -33.69(-2.90%)
Mar 05, 2019 1174 1188 1157 1162 0 -10.49(-0.89%)
Mar 04, 2019 1188 1201 1157 1172 0 -12.83(-1.08%)
Mar 01, 2019 1183 1197 1166 1185 0 +9.91(+0.84%)
Feb 28, 2019 1179 1193 1166 1175 0 -7.26(-0.61%)
Feb 27, 2019 1196 1202 1166 1182 0 -10.13(-0.85%)
Feb 26, 2019 1230 1238 1187 1193 0 -32.39(-2.64%)
Feb 25, 2019 1277 1281 1220 1225 0 -41.86(-3.30%)
Feb 22, 2019 1259 1284 1251 1267 0 +7.00(+0.56%)
Feb 21, 2019 1260 1276 1246 1260 0 +7.81(+0.62%)
Feb 20, 2019 1255 1270 1242 1252 0 -4.80(-0.38%)
Feb 19, 2019 1240 1276 1227 1257 0 +21.55(+1.74%)
Feb 15, 2019 1217 1237 1200 1235 0 +26.93(+2.23%)
Feb 14, 2019 1215 1222 1191 1208 0 -51.78(-4.11%)
Feb 13, 2019 1258 1273 1243 1260 0 +1.93(+0.15%)
Feb 12, 2019 1231 1267 1221 1258 0 +33.19(+2.71%)
Feb 11, 2019 1208 1232 1191 1225 0 +20.12(+1.67%)
Feb 08, 2019 1226 1233 1190 1205 0 -27.08(-2.20%)
Feb 07, 2019 1221 1251 1206 1232 0 +51.07(+4.32%)
Feb 06, 2019 1188 1192 1167 1181 0 -5.41(-0.46%)
Feb 05, 2019 1200 1210 1181 1186 0 -8.41(-0.70%)
Feb 04, 2019 1191 1203 1175 1195 0 +6.03(+0.51%)
Feb 01, 2019 1177 1194 1154 1189 0 +11.13(+0.95%)
Jan 31, 2019 1167 1188 1161 1178 0 +10.79(+0.92%)
Jan 30, 2019 1151 1174 1142 1167 0 +16.42(+1.43%)
Jan 29, 2019 1155 1161 1141 1150 0 -3.38(-0.29%)
Jan 28, 2019 1155 1167 1136 1154 0 -9.97(-0.86%)
Jan 25, 2019 1152 1172 1143 1164 0 +19.46(+1.70%)
Jan 24, 2019 1151 1162 1134 1144 0 -5.05(-0.44%)
Jan 23, 2019 1133 1160 1128 1149 0 +23.57(+2.09%)
Jan 22, 2019 1123 1138 1110 1126 0 -3.12(-0.28%)
Jan 21, 2019 1162 1173 1121 1129 0 -0.52(-0.05%)
Jan 18, 2019 1160 1172 1120 1129 0 -25.61(-2.22%)
Jan 17, 2019 1152 1168 1139 1155 0 +3.51(+0.30%)
Jan 16, 2019 1139 1166 1133 1151 0 +15.79(+1.39%)
Jan 15, 2019 1106 1141 1098 1136 0 +32.68(+2.96%)
Jan 14, 2019 1107 1124 1096 1103 0 -10.80(-0.97%)
Jan 11, 2019 1106 1130 1093 1114 0 +1.81(+0.16%)
Jan 10, 2019 1120 1135 1098 1112 0 -13.93(-1.24%)
Jan 09, 2019 1112 1136 1101 1126 0 +17.67(+1.59%)
Jan 08, 2019 1098 1119 1086 1108 0 +21.11(+1.94%)
Jan 07, 2019 1070 1098 1057 1087 0 +21.66(+2.03%)
Jan 04, 2019 1040 1075 1027 1065 0 +35.68(+3.46%)
Jan 03, 2019 1037 1050 1018 1030 0 -11.55(-1.11%)
Jan 02, 2019 1042 1057 1017 1041 0 -10.04(-0.95%)
Dec 31, 2018 1057 1065 1033 1051 0 +2.67(+0.25%)
Dec 28, 2018 1036 1064 1028 1049 0 +12.84(+1.24%)
Dec 27, 2018 1029 1045 995.46 1036 0 -7.62(-0.73%)
Dec 26, 2018 997.50 1045 983.65 1043 0 +48.36(+4.86%)
Dec 24, 2018 1026 1042 983.19 995.08 0 -33.28(-3.24%)
Dec 21, 2018 1061 1078 1017 1028 0 -34.09(-3.21%)
Dec 20, 2018 1081 1085 1052 1062 0 -21.18(-1.95%)
Dec 19, 2018 1109 1118 1073 1084 0 -28.05(-2.52%)
Dec 18, 2018 1117 1132 1098 1112 0 +4.26(+0.38%)
Dec 17, 2018 1139 1162 1095 1107 0 -39.83(-3.47%)
Dec 14, 2018 1196 1200 1129 1147 0 -51.45(-4.29%)
Dec 13, 2018 1229 1246 1188 1199 0 -30.69(-2.50%)
Dec 12, 2018 1232 1271 1218 1229 0 +9.11(+0.75%)
Dec 11, 2018 1226 1250 1210 1220 0 +7.45(+0.61%)
Dec 10, 2018 1202 1222 1174 1213 0 +9.54(+0.79%)
Dec 07, 2018 1212 1236 1195 1203 0 -10.43(-0.86%)
Dec 06, 2018 1196 1217 1175 1214 0 +6.22(+0.52%)
Dec 05, 2018 1223 1238 1193 1208 0 -0.77(-0.06%)
Dec 04, 2018 1223 1238 1193 1208 0 -18.53(-1.51%)
Dec 03, 2018 1234 1247 1204 1227 0 +2.66(+0.22%)
Nov 30, 2018 1218 1245 1204 1224 0 +3.17(+0.26%)
Nov 29, 2018 1214 1244 1207 1221 0 +3.67(+0.30%)
Nov 28, 2018 1196 1223 1182 1217 0 +25.64(+2.15%)
Nov 27, 2018 1191 1204 1177 1192 0 -7.00(-0.58%)
Nov 26, 2018 1188 1208 1171 1199 0 +18.38(+1.56%)
Nov 23, 2018 1158 1187 1150 1180 0 +16.27(+1.40%)
Nov 22, 2018 1164 1164 1164 1164 0 -0.21(-0.02%)
Nov 21, 2018 1163 1182 1148 1164 0 +10.61(+0.92%)
Nov 20, 2018 1157 1177 1130 1154 0 -14.68(-1.26%)
Nov 19, 2018 1210 1223 1165 1168 0 -47.06(-3.87%)
Nov 16, 2018 1199 1224 1195 1215 0 +8.97(+0.74%)
Nov 15, 2018 1191 1212 1173 1206 0 +7.24(+0.60%)
Nov 14, 2018 1208 1226 1187 1199 0 -3.36(-0.28%)
Nov 13, 2018 1227 1231 1195 1202 0 -20.97(-1.71%)
Nov 12, 2018 1249 1273 1221 1223 0 -19.91(-1.60%)
Nov 09, 2018 1268 1282 1233 1243 0 -18.76(-1.49%)
Nov 08, 2018 1239 1271 1222 1262 0 +20.77(+1.67%)
Nov 07, 2018 1243 1286 1200 1241 0 +1.33(+0.11%)
Nov 06, 2018 1262 1274 1221 1240 0 +1.29(+0.10%)
Nov 05, 2018 1242 1259 1210 1239 0 +2.72(+0.22%)
Nov 02, 2018 1212 1278 1188 1236 0 +31.64(+2.63%)
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.