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 (%)
Nov 30, 2020 1301 1324 1274 1281 0 -15.31(-1.18%)
Nov 27, 2020 1298 1320 1282 1297 0 -2.81(-0.22%)
Nov 26, 2020 1298 1323 1274 1299 0 +0.26(+0.02%)
Nov 25, 2020 1298 1323 1274 1299 0 -0.56(-0.04%)
Nov 24, 2020 1268 1320 1257 1300 0 +39.89(+3.17%)
Nov 23, 2020 1253 1275 1243 1260 0 +11.71(+0.94%)
Nov 20, 2020 1236 1258 1219 1248 0 -0.82(-0.07%)
Nov 19, 2020 1239 1253 1216 1249 0 +5.13(+0.41%)
Nov 18, 2020 1261 1280 1240 1244 0 -17.72(-1.40%)
Nov 17, 2020 1256 1281 1231 1262 0 -3.17(-0.25%)
Nov 16, 2020 1273 1287 1239 1265 0 +16.01(+1.28%)
Nov 13, 2020 1202 1257 1201 1249 0 +54.26(+4.54%)
Nov 12, 2020 1237 1244 1181 1194 0 -49.07(-3.95%)
Nov 11, 2020 1252 1285 1208 1244 0 +6.03(+0.49%)
Nov 10, 2020 1199 1258 1175 1238 0 +53.86(+4.55%)
Nov 09, 2020 1146 1238 1117 1184 0 +92.31(+8.46%)
Nov 06, 2020 1109 1126 1086 1091 0 -13.32(-1.21%)
Nov 05, 2020 1112 1134 1078 1105 0 -13.17(-1.18%)
Nov 04, 2020 1124 1162 1107 1118 0 -19.57(-1.72%)
Nov 03, 2020 1113 1147 1112 1137 0 +37.18(+3.38%)
Nov 02, 2020 1080 1103 1070 1100 0 +34.89(+3.27%)
Oct 30, 2020 1077 1099 1045 1065 0 -13.90(-1.29%)
Oct 29, 2020 1064 1108 1044 1079 0 +25.25(+2.40%)
Oct 28, 2020 1058 1077 1041 1054 0 -25.53(-2.36%)
Oct 27, 2020 1088 1100 1071 1080 0 -11.18(-1.03%)
Oct 26, 2020 1094 1109 1080 1091 0 -19.69(-1.77%)
Oct 23, 2020 1098 1118 1083 1110 0 +15.52(+1.42%)
Oct 22, 2020 1070 1106 1064 1095 0 +29.88(+2.81%)
Oct 21, 2020 1061 1074 1051 1065 0 +7.50(+0.71%)
Oct 20, 2020 1054 1070 1050 1058 0 +9.65(+0.92%)
Oct 19, 2020 1068 1074 1039 1048 0 -9.81(-0.93%)
Oct 16, 2020 1058 1081 1043 1058 0 -4.52(-0.43%)
Oct 15, 2020 1058 1070 1014 1062 0 -11.64(-1.08%)
Oct 14, 2020 1072 1105 1063 1074 0 +3.60(+0.34%)
Oct 13, 2020 1060 1079 1050 1070 0 +4.27(+0.40%)
Oct 12, 2020 1073 1078 1056 1066 0 -10.40(-0.97%)
Oct 09, 2020 1088 1095 1066 1076 0 -0.68(-0.06%)
Oct 08, 2020 1067 1085 1061 1077 0 +21.61(+2.05%)
Oct 07, 2020 1050 1065 1040 1055 0 +15.08(+1.45%)
Oct 06, 2020 1058 1073 1037 1040 0 -8.72(-0.83%)
Oct 05, 2020 1033 1055 1027 1049 0 +25.63(+2.50%)
Oct 02, 2020 1002 1036 992.50 1023 0 +1.82(+0.18%)
Oct 01, 2020 1030 1049 1006 1022 0 -8.88(-0.86%)
Sep 30, 2020 1019 1049 1016 1030 0 +12.35(+1.21%)
Sep 29, 2020 1025 1033 1001 1018 0 -8.91(-0.87%)
Sep 28, 2020 1027 1043 1019 1027 0 +13.43(+1.32%)
Sep 25, 2020 985.07 1025 984.19 1014 0 +25.73(+2.60%)
Sep 24, 2020 980.14 1001 969.84 987.89 0 +4.60(+0.47%)
Sep 23, 2020 1014 1030 980.17 983.29 0 -31.50(-3.10%)
Sep 22, 2020 1016 1029 999.37 1015 0 +1.23(+0.12%)
Sep 21, 2020 1011 1029 986.29 1014 0 -23.67(-2.28%)
Sep 18, 2020 1022 1062 996.11 1037 0 +25.19(+2.49%)
Sep 17, 2020 1018 1026 995.88 1012 0 -17.53(-1.70%)
Sep 16, 2020 1030 1052 1019 1030 0 +2.40(+0.23%)
Sep 15, 2020 1039 1051 1022 1027 0 -0.68(-0.07%)
Sep 14, 2020 1004 1035 1000 1028 0 +33.27(+3.35%)
Sep 11, 2020 1022 1022 984.04 994.58 0 -19.28(-1.90%)
Sep 10, 2020 1035 1043 1010 1014 0 -18.86(-1.83%)
Sep 09, 2020 1032 1046 1017 1033 0 +13.92(+1.37%)
Sep 08, 2020 1022 1037 1004 1019 0 -14.14(-1.37%)
Sep 04, 2020 1064 1068 1012 1033 0 -19.13(-1.82%)
Sep 03, 2020 1085 1091 1044 1052 0 -34.27(-3.15%)
Sep 02, 2020 1066 1096 1052 1086 0 +22.29(+2.09%)
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.