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 (%)
Mar 31, 2014 2195 2236 2189 2217 0 +35.47(+1.63%)
Mar 28, 2014 2167 2210 2159 2182 0 +19.17(+0.89%)
Mar 27, 2014 2177 2196 2140 2163 0 -15.73(-0.72%)
Mar 26, 2014 2199 2234 2171 2178 0 -10.86(-0.50%)
Mar 25, 2014 2188 2208 2165 2189 0 +11.63(+0.53%)
Mar 24, 2014 2204 2220 2152 2178 0 -26.30(-1.19%)
Mar 21, 2014 2214 2255 2190 2204 0 -3.36(-0.15%)
Mar 20, 2014 2211 2231 2190 2207 0 -9.57(-0.43%)
Mar 19, 2014 2204 2233 2194 2217 0 +12.86(+0.58%)
Mar 18, 2014 2173 2218 2169 2204 0 +41.57(+1.92%)
Mar 17, 2014 2158 2182 2148 2162 0 +13.57(+0.63%)
Mar 14, 2014 2145 2168 2135 2149 0 -1.90(-0.09%)
Mar 13, 2014 2167 2179 2137 2151 0 -9.67(-0.45%)
Mar 12, 2014 2150 2170 2136 2160 0 +1.61(+0.07%)
Mar 11, 2014 2177 2189 2142 2159 0 -8.44(-0.39%)
Mar 10, 2014 2181 2193 2144 2167 0 -24.45(-1.12%)
Mar 07, 2014 2200 2219 2175 2192 0 +1.21(+0.06%)
Mar 06, 2014 2212 2225 2182 2190 0 -16.98(-0.77%)
Mar 05, 2014 2212 2227 2189 2207 0 -3.64(-0.16%)
Mar 04, 2014 2198 2247 2186 2211 0 +32.85(+1.51%)
Mar 03, 2014 2152 2192 2142 2178 0 +10.88(+0.50%)
Feb 28, 2014 2145 2190 2125 2167 0 +26.23(+1.23%)
Feb 27, 2014 2149 2177 2087 2141 0 -9.18(-0.43%)
Feb 26, 2014 2079 2163 2069 2150 0 +74.84(+3.61%)
Feb 25, 2014 2065 2092 2046 2075 0 +9.25(+0.45%)
Feb 24, 2014 2032 2083 2022 2066 0 +42.99(+2.12%)
Feb 21, 2014 2058 2111 2010 2023 0 +95.81(+4.97%)
Feb 20, 2014 1915 1940 1897 1927 0 +13.96(+0.73%)
Feb 19, 2014 1914 1945 1900 1913 0 -5.26(-0.27%)
Feb 18, 2014 1907 1934 1894 1919 0 +14.47(+0.76%)
Feb 14, 2014 1904 1904 1904 0 -2.36(-0.12%)
Feb 13, 2014 1880 1925 1873 1907 0 +16.88(+0.89%)
Feb 12, 2014 1891 1909 1873 1890 0 +1.18(+0.06%)
Feb 11, 2014 1869 1901 1852 1888 0 +19.29(+1.03%)
Feb 10, 2014 1857 1890 1835 1869 0 +13.02(+0.70%)
Feb 07, 2014 1859 1881 1845 1856 0 +4.94(+0.27%)
Feb 06, 2014 1832 1886 1824 1851 0 +55.44(+3.09%)
Feb 05, 2014 1795 1812 1759 1796 0 -6.38(-0.35%)
Feb 04, 2014 1803 1817 1772 1802 0 +7.53(+0.42%)
Feb 03, 2014 1859 1868 1786 1795 0 -66.18(-3.56%)
Jan 31, 2014 1863 1884 1844 1861 0 -27.13(-1.44%)
Jan 30, 2014 1854 1906 1849 1888 0 +46.63(+2.53%)
Jan 29, 2014 1861 1873 1824 1841 0 -33.95(-1.81%)
Jan 28, 2014 1871 1898 1860 1875 0 +3.58(+0.19%)
Jan 27, 2014 1890 1903 1856 1872 0 -19.91(-1.05%)
Jan 24, 2014 1923 1936 1869 1892 0 -41.95(-2.17%)
Jan 23, 2014 1929 1949 1913 1934 0 -2.10(-0.11%)
Jan 22, 2014 1931 1946 1915 1936 0 +7.59(+0.39%)
Jan 21, 2014 1957 1964 1914 1928 0 -12.72(-0.66%)
Jan 20, 2014 71.52 1943 1941 1941 0 -2.71(-0.14%)
Jan 17, 2014 1933 1960 1913 1943 0 +7.96(+0.41%)
Jan 16, 2014 1935 1954 1917 1936 0 -4.05(-0.21%)
Jan 15, 2014 1923 1953 1908 1940 0 +27.45(+1.44%)
Jan 14, 2014 1923 1935 1899 1912 0 -4.80(-0.25%)
Jan 13, 2014 1909 1937 1894 1917 0 +1.57(+0.08%)
Jan 10, 2014 1900 1942 1887 1915 0 +22.23(+1.17%)
Jan 09, 2014 1911 1920 1872 1893 0 -11.63(-0.61%)
Jan 08, 2014 1912 1930 1882 1905 0 -15.51(-0.81%)
Jan 07, 2014 1907 1935 1900 1920 0 +20.99(+1.11%)
Jan 06, 2014 1934 1941 1889 1899 0 -30.28(-1.57%)
Jan 03, 2014 1906 1947 1897 1930 0 +24.41(+1.28%)
Jan 02, 2014 1897 1924 1865 1905 0 +12.84(+0.68%)
Dec 31, 2013 1892 1892 1892 0 -2.65(-0.14%)
Dec 30, 2013 1879 1911 1866 1895 0 +12.96(+0.69%)
Dec 27, 2013 1896 1905 1870 1882 0 -9.46(-0.50%)
Dec 26, 2013 1832 1915 1878 1891 0 -12.27(-0.64%)
Dec 24, 2013 1904 1904 1904 0 +8.99(+0.47%)
Dec 23, 2013 1893 1911 1880 1895 0 +10.15(+0.54%)
Dec 20, 2013 1860 1890 1850 1885 0 +29.26(+1.58%)
Dec 19, 2013 1862 1878 1839 1855 0 -10.76(-0.58%)
Dec 18, 2013 1856 1880 1837 1866 0 +15.76(+0.85%)
Dec 17, 2013 1858 1870 1826 1850 0 -6.00(-0.32%)
Dec 16, 2013 1859 1880 1838 1856 0 +12.01(+0.65%)
Dec 13, 2013 1843 1869 1833 1844 0 +5.68(+0.31%)
Dec 12, 2013 1857 1866 1829 1839 0 -18.94(-1.02%)
Dec 11, 2013 1877 1905 1838 1858 0 -12.87(-0.69%)
Dec 10, 2013 1875 1898 1854 1870 0 -10.85(-0.58%)
Dec 09, 2013 1894 1903 1867 1881 0 -10.41(-0.55%)
Dec 06, 2013 1900 1920 1878 1892 0 +8.28(+0.44%)
Dec 05, 2013 1894 1907 1868 1883 0 -10.77(-0.57%)
Dec 04, 2013 1898 1913 1868 1894 0 -12.83(-0.67%)
Dec 03, 2013 1912 1933 1891 1907 0 -7.68(-0.40%)
Dec 02, 2013 1917 1941 1895 1915 0 +1.97(+0.10%)
Nov 29, 2013 1897 1932 1883 1913 0 +21.08(+1.11%)
Nov 28, 2013 1884 1905 1870 1892 0 +1.10(+0.06%)
Nov 27, 2013 1883 1903 1869 1891 0 +9.19(+0.49%)
Nov 26, 2013 1864 1891 1851 1881 0 +17.78(+0.95%)
Nov 25, 2013 1870 1887 1852 1864 0 -3.18(-0.17%)
Nov 22, 2013 1858 1883 1844 1867 0 +12.13(+0.65%)
Nov 21, 2013 1834 1863 1829 1855 0 +25.93(+1.42%)
Nov 20, 2013 1830 1859 1808 1829 0 +0.22(+0.01%)
Nov 19, 2013 1831 1851 1813 1828 0 -3.61(-0.20%)
Nov 18, 2013 1848 1862 1821 1832 0 -15.22(-0.82%)
Nov 15, 2013 1847 1857 1828 1847 0 +2.52(+0.14%)
Nov 14, 2013 1843 1856 1821 1845 0 +19.70(+1.08%)
Nov 12, 2013 1799 1835 1784 1825 0 +19.32(+1.07%)
Nov 11, 2013 1795 1823 1778 1806 0 +9.77(+0.54%)
Nov 08, 2013 1788 1833 1765 1796 0 +9.68(+0.54%)
Nov 07, 2013 1810 1838 1771 1786 0 +24.70(+1.40%)
Nov 06, 2013 1742 1777 1713 1762 0 +21.52(+1.24%)
Nov 05, 2013 1764 1778 1714 1740 0 -39.29(-2.21%)
Nov 04, 2013 1766 1790 1738 1779 0 +25.89(+1.48%)
Nov 01, 2013 1745 1769 1720 1753 0 +10.04(+0.58%)
Oct 31, 2013 1761 1778 1736 1743 0 -14.45(-0.82%)
Oct 30, 2013 1763 1777 1740 1758 0 -2.45(-0.14%)
Oct 29, 2013 1767 1782 1749 1760 0 -3.55(-0.20%)
Oct 28, 2013 1707 1788 1754 1764 0 -8.59(-0.48%)
Oct 25, 2013 1783 1790 1751 1772 0 -5.09(-0.29%)
Oct 24, 2013 1787 1792 1765 1778 0 -5.68(-0.32%)
Oct 23, 2013 1790 1799 1770 1783 0 -18.33(-1.02%)
Oct 22, 2013 1802 1823 1792 1802 0 +2.81(+0.16%)
Oct 21, 2013 1811 1818 1793 1799 0 -11.91(-0.66%)
Oct 18, 2013 1827 1833 1799 1811 0 -0.25(-0.01%)
Oct 17, 2013 1761 1815 1755 1811 0 +42.34(+2.39%)
Oct 16, 2013 1764 1782 1755 1769 0 +16.89(+0.96%)
Oct 15, 2013 1776 1789 1743 1752 0 -32.28(-1.81%)
Oct 14, 2013 1684 1792 1738 1784 0 +26.09(+1.48%)
Oct 11, 2013 1716 1761 1709 1758 0 +38.19(+2.22%)
Oct 10, 2013 1707 1735 1697 1720 0 +37.48(+2.23%)
Oct 09, 2013 1620 1701 1668 1682 0 -0.25(-0.01%)
Oct 08, 2013 1702 1711 1676 1682 0 -19.06(-1.12%)
Oct 07, 2013 1688 1712 1681 1702 0 -6.39(-0.37%)
Oct 04, 2013 1701 1723 1696 1708 0 +4.61(+0.27%)
Oct 03, 2013 1729 1738 1692 1703 0 -28.92(-1.67%)
Oct 02, 2013 1731 1744 1712 1732 0 -11.81(-0.68%)
Oct 01, 2013 1699 1750 1693 1744 0 +37.11(+2.17%)
Sep 27, 2013 1707 1720 1696 1707 0 -8.40(-0.49%)
Sep 26, 2013 1716 1731 1699 1715 0 -0.30(-0.02%)
Sep 25, 2013 1722 1734 1709 1716 0 -5.41(-0.31%)
Sep 24, 2013 1727 1745 1705 1721 0 -8.99(-0.52%)
Sep 23, 2013 1711 1739 1694 1730 0 +16.03(+0.94%)
Sep 20, 2013 1735 1743 1699 1714 0 -12.70(-0.74%)
Sep 19, 2013 1738 1746 1720 1727 0 -4.35(-0.25%)
Sep 18, 2013 1702 1741 1684 1731 0 +25.48(+1.49%)
Sep 17, 2013 1688 1710 1674 1706 0 +20.15(+1.20%)
Sep 16, 2013 1679 1706 1656 1685 0 +26.81(+1.62%)
Sep 13, 2013 1655 1676 1643 1659 0 +6.75(+0.41%)
Sep 12, 2013 1671 1677 1644 1652 0 -22.32(-1.33%)
Sep 11, 2013 1673 1695 1664 1674 0 -4.13(-0.25%)
Sep 10, 2013 1673 1707 1664 1678 0 +10.50(+0.63%)
Sep 09, 2013 1677 1705 1657 1668 0 -3.15(-0.19%)
Sep 06, 2013 1675 1697 1622 1671 0 -18.67(-1.10%)
Sep 05, 2013 1684 1701 1672 1690 0 +6.54(+0.39%)
Sep 04, 2013 1685 1696 1664 1683 0 -12.10(-0.71%)
Sep 03, 2013 1712 1726 1671 1695 0 +2.93(+0.17%)
Aug 30, 2013 1692 1692 1692 0 -41.49(-2.39%)
Aug 29, 2013 1705 1744 1696 1734 0 +18.90(+1.10%)
Aug 28, 2013 1711 1730 1704 1715 0 +4.07(+0.24%)
Aug 27, 2013 1727 1740 1702 1711 0 -34.60(-1.98%)
Aug 26, 2013 1749 1767 1734 1745 0 +1.24(+0.07%)
Aug 23, 2013 1745 1755 1718 1744 0 +1.18(+0.07%)
Aug 22, 2013 1756 1772 1724 1743 0 -8.63(-0.49%)
Aug 21, 2013 1762 1778 1734 1752 0 -16.96(-0.96%)
Aug 20, 2013 1742 1774 1726 1769 0 +28.65(+1.65%)
Aug 19, 2013 1768 1786 1734 1740 0 -36.47(-2.05%)
Aug 16, 2013 1779 1795 1766 1776 0 -8.65(-0.48%)
Aug 15, 2013 1803 1813 1773 1785 0 -41.43(-2.27%)
Aug 14, 2013 1830 1846 1816 1826 0 -6.96(-0.38%)
Aug 13, 2013 1843 1850 1810 1833 0 -9.41(-0.51%)
Aug 12, 2013 1842 1864 1825 1843 0 -8.52(-0.46%)
Aug 09, 2013 1856 1882 1839 1851 0 -11.56(-0.62%)
Aug 08, 2013 1894 1926 1853 1863 0 -6.09(-0.33%)
Aug 07, 2013 1877 1897 1860 1869 0 -16.47(-0.87%)
Aug 06, 2013 1915 1933 1851 1885 0 -36.85(-1.92%)
Aug 05, 2013 1853 1950 1901 1922 0 +1.15(+0.06%)
Aug 02, 2013 1842 1943 1891 1921 0 +29.02(+1.53%)
Aug 01, 2013 1877 1903 1862 1892 0 +33.58(+1.81%)
Jul 31, 2013 1853 1881 1835 1859 0 +7.50(+0.41%)
Jul 30, 2013 1862 1872 1836 1851 0 -4.19(-0.23%)
Jul 29, 2013 1859 1880 1836 1855 0 -10.23(-0.55%)
Jul 26, 2013 1872 1890 1857 1865 0 -18.21(-0.97%)
Jul 25, 2013 1856 1890 1845 1884 0 +21.17(+1.14%)
Jul 24, 2013 1891 1898 1851 1863 0 -22.04(-1.17%)
Jul 23, 2013 1915 1918 1876 1885 0 -29.31(-1.53%)
Jul 22, 2013 1918 1931 1901 1914 0 -3.57(-0.19%)
Jul 19, 2013 1850 1930 1895 1917 0 +3.08(+0.16%)
Jul 18, 2013 1899 1941 1891 1914 0 +26.53(+1.41%)
Jul 17, 2013 1868 1900 1860 1888 0 +25.97(+1.39%)
Jul 16, 2013 1858 1877 1848 1862 0 +4.99(+0.27%)
Jul 15, 2013 1855 1871 1838 1857 0 +4.11(+0.22%)
Jul 12, 2013 1849 1866 1807 1853 0 -0.52(-0.03%)
Jul 11, 2013 1843 1865 1828 1853 0 +31.09(+1.71%)
Jul 10, 2013 1817 1839 1799 1822 0 +3.75(+0.21%)
Jul 09, 2013 1816 1831 1797 1818 0 +13.64(+0.76%)
Jul 08, 2013 1780 1810 1774 1805 0 +30.21(+1.70%)
Jul 05, 2013 1773 1783 1746 1775 0 +19.44(+1.11%)
Jul 04, 2013 1742 1773 1726 1755 0 +0.44(+0.03%)
Jul 03, 2013 1741 1773 1724 1755 0 -1.82(-0.10%)
Jul 02, 2013 1770 1784 1744 1757 0 -11.88(-0.67%)
Jul 01, 2013 1694 1788 1739 1768 0 +22.64(+1.30%)
Jun 28, 2013 1749 1765 1728 1746 0 +35.12(+2.05%)
Jun 26, 2013 1729 1736 1695 1711 0 -3.70(-0.22%)
Jun 25, 2013 1706 1727 1691 1714 0 +23.36(+1.38%)
Jun 24, 2013 1706 1726 1669 1691 0 -30.03(-1.74%)
Jun 21, 2013 1729 1740 1691 1721 0 +1.38(+0.08%)
Jun 20, 2013 1765 1778 1711 1720 0 -66.17(-3.71%)
Jun 19, 2013 1819 1833 1783 1786 0 -34.19(-1.88%)
Jun 18, 2013 1810 1838 1801 1820 0 +10.86(+0.60%)
Jun 17, 2013 1817 1829 1795 1809 0 +7.40(+0.41%)
Jun 14, 2013 1794 1821 1774 1802 0 +5.55(+0.31%)
Jun 13, 2013 1778 1804 1764 1796 0 +20.41(+1.15%)
Jun 12, 2013 1803 1811 1769 1776 0 -15.96(-0.89%)
Jun 11, 2013 1815 1827 1781 1792 0 -38.34(-2.09%)
Jun 10, 2013 1813 1841 1802 1830 0 +20.89(+1.15%)
Jun 07, 2013 1789 1823 1777 1809 0 +22.69(+1.27%)
Jun 06, 2013 1786 1804 1761 1786 0 -1.02(-0.06%)
Jun 05, 2013 1828 1837 1779 1788 0 -46.96(-2.56%)
Jun 04, 2013 1861 1884 1819 1834 0 -24.33(-1.31%)
Jun 03, 2013 1848 1874 1818 1859 0 +14.97(+0.81%)
May 31, 2013 1859 1883 1836 1844 0 -24.27(-1.30%)
May 30, 2013 1865 1884 1843 1868 0 +7.12(+0.38%)
May 29, 2013 1879 1889 1849 1861 0 -29.28(-1.55%)
May 28, 2013 1878 1907 1864 1890 0 +33.90(+1.83%)
May 27, 2013 1842 1864 1821 1856 0 +0.05(+0.00%)
May 24, 2013 1842 1864 1821 1856 0 +2.27(+0.12%)
May 23, 2013 1821 1863 1807 1854 0 +14.04(+0.76%)
May 22, 2013 1858 1901 1817 1840 0 -15.01(-0.81%)
May 21, 2013 1859 1876 1844 1855 0 -4.31(-0.23%)
May 20, 2013 1809 1882 1846 1859 0 -18.74(-1.00%)
May 17, 2013 1875 1901 1867 1878 0 +8.66(+0.46%)
May 16, 2013 1868 1886 1852 1869 0 +0.59(+0.03%)
May 15, 2013 1855 1888 1842 1869 0 +29.74(+1.62%)
May 13, 2013 1856 1867 1829 1839 0 -25.78(-1.38%)
May 10, 2013 1860 1877 1848 1865 0 +9.31(+0.50%)
May 09, 2013 1871 1887 1841 1856 0 -16.19(-0.86%)
May 08, 2013 1840 1877 1826 1872 0 +31.29(+1.70%)
May 07, 2013 1823 1851 1805 1840 0 +20.14(+1.11%)
May 06, 2013 1817 1841 1801 1820 0 +2.64(+0.15%)
May 03, 2013 1823 1839 1787 1818 0 +21.96(+1.22%)
May 02, 2013 1755 1820 1732 1796 0 +94.84(+5.58%)
May 01, 2013 1715 1744 1685 1701 0 -17.47(-1.02%)
Apr 30, 2013 1715 1743 1692 1718 0 +3.74(+0.22%)
Apr 29, 2013 1730 1747 1701 1715 0 -7.43(-0.43%)
Apr 26, 2013 1724 1734 1709 1722 0 -1.87(-0.11%)
Apr 25, 2013 1739 1756 1716 1724 0 -11.31(-0.65%)
Apr 24, 2013 1739 1750 1724 1735 0 -3.71(-0.21%)
Apr 23, 2013 1728 1747 1709 1739 0 +26.95(+1.57%)
Apr 22, 2013 1737 1742 1684 1712 0 -20.70(-1.19%)
Apr 19, 2013 1700 1737 1679 1733 0 +40.77(+2.41%)
Apr 18, 2013 1727 1730 1672 1692 0 -25.24(-1.47%)
Apr 17, 2013 1734 1747 1690 1717 0 -28.34(-1.62%)
Apr 16, 2013 1739 1758 1709 1745 0 +18.93(+1.10%)
Apr 15, 2013 1794 1796 1721 1727 0 -77.55(-4.30%)
Apr 12, 2013 1808 1830 1784 1804 0 -9.28(-0.51%)
Apr 11, 2013 1788 1825 1783 1813 0 +28.76(+1.61%)
Apr 10, 2013 1775 1793 1756 1785 0 +8.67(+0.49%)
Apr 09, 2013 1771 1792 1758 1776 0 +7.06(+0.40%)
Apr 08, 2013 1741 1775 1722 1769 0 +36.97(+2.13%)
Apr 05, 2013 1719 1744 1707 1732 0 -17.14(-0.98%)
Apr 04, 2013 1739 1759 1714 1749 0 +7.20(+0.41%)
Apr 03, 2013 1787 1792 1726 1742 0 -48.63(-2.72%)
Apr 02, 2013 1810 1826 1780 1790 0 -13.33(-0.74%)
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.