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 )

1,646.23 +7.92 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 1975 1975 1935 1953 0 +3.39(+0.17%)
Apr 28, 2022 1989 1989 1947 1949 0 +5.66(+0.29%)
Apr 27, 2022 1991 1991 1932 1944 0 -20.36(-1.04%)
Apr 26, 2022 1989 2008 1957 1964 0 +3.39(+0.17%)
Apr 25, 2022 1896 1986 1895 1961 0 +75.81(+4.02%)
Apr 22, 2022 1936 1936 1878 1885 0 -48.66(-2.52%)
Apr 21, 2022 1962 1962 1934 1934 0 -18.10(-0.93%)
Apr 20, 2022 1929 1953 1929 1952 0 +18.10(+0.94%)
Apr 19, 2022 1919 1934 1919 1934 0 +32.82(+1.73%)
Apr 18, 2022 1902 1923 1901 1901 0 +5.65(+0.30%)
Apr 14, 2022 1895 1895 1895 1895 0 -5.65(-0.30%)
Apr 13, 2022 1901 1917 1899 1901 0 +0.00(+0.00%)
Apr 12, 2022 1943 1943 1894 1901 0 -47.52(-2.44%)
Apr 11, 2022 1944 1948 1936 1948 0 +12.44(+0.64%)
Apr 08, 2022 1939 1954 1936 1936 0 -9.05(-0.47%)
Apr 07, 2022 1923 1945 1923 1945 0 +11.31(+0.58%)
Apr 06, 2022 1931 1936 1912 1934 0 +10.19(+0.53%)
Apr 05, 2022 1962 1962 1901 1923 0 -45.26(-2.30%)
Apr 04, 2022 1983 1983 1962 1969 0 -14.71(-0.74%)
Apr 01, 2022 1963 1983 1961 1983 0 +26.02(+1.33%)
Mar 31, 2022 2008 2008 1957 1957 0 -26.02(-1.31%)
Mar 30, 2022 1985 1985 1971 1983 0 -7.92(-0.40%)
Mar 29, 2022 1979 1991 1972 1991 0 +36.21(+1.85%)
Mar 28, 2022 1979 2005 1955 1955 0 -30.55(-1.54%)
Mar 25, 2022 2003 2003 1974 1986 0 -1.13(-0.06%)
Mar 24, 2022 1974 1995 1974 1987 0 +10.18(+0.52%)
Mar 23, 2022 1981 2009 1977 1977 0 -4.53(-0.23%)
Mar 22, 2022 1980 1981 1964 1981 0 +1.14(+0.06%)
Mar 21, 2022 1969 1980 1969 1980 0 +12.44(+0.63%)
Mar 18, 2022 1973 1981 1964 1968 0 -3.39(-0.17%)
Mar 17, 2022 1969 2003 1961 1971 0 +11.31(+0.58%)
Mar 16, 2022 1979 1980 1959 1960 0 -9.05(-0.46%)
Mar 15, 2022 1959 1978 1957 1969 0 +14.71(+0.75%)
Mar 14, 2022 1943 1955 1943 1954 0 +9.05(+0.47%)
Mar 11, 2022 1946 1956 1945 1945 0 -6.79(-0.35%)
Mar 10, 2022 1961 1963 1946 1952 0 -11.31(-0.58%)
Mar 09, 2022 1947 1963 1895 1963 0 +16.97(+0.87%)
Mar 08, 2022 1925 1956 1925 1946 0 +26.02(+1.36%)
Mar 07, 2022 1951 1961 1913 1920 0 -26.02(-1.34%)
Mar 04, 2022 1949 1980 1928 1946 0 -1.13(-0.06%)
Mar 03, 2022 1981 1995 1928 1947 0 -21.50(-1.09%)
Mar 02, 2022 1978 1978 1968 1969 0 +2.26(+0.11%)
Mar 01, 2022 1971 1980 1957 1966 0 -13.57(-0.69%)
Feb 28, 2022 1969 1991 1964 1980 0 +15.84(+0.81%)
Feb 25, 2022 2009 1964 1943 1964 0 +47.52(+2.48%)
Feb 24, 2022 1909 1917 1895 1917 0 -5.66(-0.29%)
Feb 23, 2022 1922 1923 1913 1922 0 -1.13(-0.06%)
Feb 22, 2022 1953 1953 1913 1923 0 -36.21(-1.85%)
Feb 18, 2022 1960 1960 1960 1960 0 +7.92(+0.41%)
Feb 17, 2022 1969 1969 1952 1952 0 -9.05(-0.46%)
Feb 16, 2022 1944 1968 1944 1961 0 +13.58(+0.70%)
Feb 15, 2022 1969 1969 1947 1947 0 -21.50(-1.09%)
Feb 14, 2022 1980 1982 1969 1969 0 -44.13(-2.19%)
Feb 11, 2022 2011 2023 2007 2013 0 -10.18(-0.50%)
Feb 10, 2022 1980 2023 1980 2023 0 +50.92(+2.58%)
Feb 09, 2022 1965 1980 1953 1972 0 +9.05(+0.46%)
Feb 08, 2022 1937 1969 1936 1963 0 +13.57(+0.70%)
Feb 07, 2022 1968 1968 1949 1949 0 +0.00(+0.00%)
Feb 04, 2022 1964 1969 1949 1949 0 -15.84(-0.81%)
Feb 03, 2022 1973 1965 1965 1965 0 -7.92(-0.40%)
Feb 02, 2022 1962 1988 1962 1973 0 -6.78(-0.34%)
Feb 01, 2022 1953 1980 1951 1980 0 +29.41(+1.51%)
Jan 31, 2022 1926 1951 1922 1951 0 +20.37(+1.06%)
Jan 28, 2022 1912 1936 1912 1930 0 +22.63(+1.19%)
Jan 27, 2022 1935 1972 1908 1908 0 +1.13(+0.06%)
Jan 26, 2022 1931 1944 1906 1906 0 -20.37(-1.06%)
Jan 25, 2022 1935 1935 1925 1927 0 -13.57(-0.70%)
Jan 24, 2022 1943 1985 1908 1940 0 -63.36(-3.16%)
Jan 21, 2022 2013 2033 2003 2004 0 -27.16(-1.34%)
Jan 20, 2022 2024 2033 2002 2031 0 +50.92(+2.57%)
Jan 19, 2022 2039 2039 1980 1980 0 -33.95(-1.69%)
Jan 18, 2022 1974 2014 1963 2014 0 +41.87(+2.12%)
Jan 17, 2022 1978 1978 1957 1972 0 -3.40(-0.17%)
Jan 14, 2022 1969 1975 1965 1975 0 +13.58(+0.69%)
Jan 13, 2022 1956 1974 1940 1962 0 +15.84(+0.81%)
Jan 12, 2022 1972 1972 1946 1946 0 -11.32(-0.58%)
Jan 11, 2022 1980 1980 1953 1957 0 -16.97(-0.86%)
Jan 10, 2022 2013 2013 1943 1974 0 -22.63(-1.13%)
Jan 07, 2022 1944 2006 1944 1997 0 +50.92(+2.62%)
Jan 06, 2022 1909 1947 1908 1946 0 +18.10(+0.94%)
Jan 05, 2022 1919 1929 1909 1928 0 +4.53(+0.24%)
Jan 04, 2022 1908 1929 1908 1923 0 -3.40(-0.18%)
Dec 31, 2021 1927 1927 1927 1927 0 +4.53(+0.24%)
Dec 30, 2021 1918 1930 1906 1922 0 +15.84(+0.83%)
Dec 29, 2021 1932 1932 1906 1906 0 -12.45(-0.65%)
Dec 24, 2021 1919 1919 1919 1919 0 +30.55(+1.62%)
Dec 23, 2021 1853 1888 1853 1888 0 -2.26(-0.12%)
Dec 22, 2021 1909 1912 1887 1891 0 -29.42(-1.53%)
Dec 21, 2021 1902 1937 1900 1920 0 -3.39(-0.18%)
Dec 20, 2021 1901 1937 1901 1923 0 +20.36(+1.07%)
Dec 17, 2021 1952 1952 1901 1903 0 -33.94(-1.75%)
Dec 16, 2021 1923 1948 1916 1937 0 -1.13(-0.06%)
Dec 15, 2021 1902 1938 1897 1938 0 +37.34(+1.96%)
Dec 14, 2021 1912 1913 1901 1901 0 -15.84(-0.83%)
Dec 13, 2021 1858 1919 1857 1917 0 +42.99(+2.29%)
Dec 10, 2021 1908 1916 1857 1874 0 -35.07(-1.84%)
Dec 09, 2021 1922 1922 1909 1909 0 -9.06(-0.47%)
Dec 08, 2021 1947 1956 1918 1918 0 -36.20(-1.85%)
Dec 07, 2021 1956 1957 1940 1954 0 +3.39(+0.17%)
Dec 06, 2021 1940 1951 1927 1951 0 -5.65(-0.29%)
Dec 03, 2021 1953 1956 1910 1956 0 +4.52(+0.23%)
Dec 02, 2021 1923 1957 1908 1952 0 +39.60(+2.07%)
Dec 01, 2021 1934 1934 1895 1912 0 +39.60(+2.11%)
Nov 30, 2021 1937 1938 1867 1873 0 -64.49(-3.33%)
Nov 29, 2021 1995 1995 1929 1937 0 +19.23(+1.00%)
Nov 26, 2021 1923 1926 1918 1918 0 -22.62(-1.17%)
Nov 25, 2021 1940 1952 1926 1940 0 +14.70(+0.76%)
Nov 24, 2021 1923 1966 1923 1926 0 -1.13(-0.06%)
Nov 23, 2021 1926 1952 1925 1927 0 -18.10(-0.93%)
Nov 22, 2021 1945 1945 1943 1945 0 -10.18(-0.52%)
Nov 19, 2021 1938 1955 1923 1955 0 +27.15(+1.41%)
Nov 18, 2021 1994 1957 1928 1928 0 -53.18(-2.68%)
Nov 17, 2021 1983 1983 1975 1981 0 +1.14(+0.06%)
Nov 16, 2021 1962 1999 1962 1980 0 -11.32(-0.57%)
Nov 15, 2021 1964 2014 1964 1991 0 -4.52(-0.23%)
Nov 12, 2021 1980 2003 1980 1996 0 +15.84(+0.80%)
Nov 11, 2021 1997 1997 1966 1980 0 +22.62(+1.16%)
Nov 10, 2021 1960 1963 1957 1957 0 +5.66(+0.29%)
Nov 09, 2021 1946 1952 1946 1952 0 -5.66(-0.29%)
Nov 08, 2021 1945 1963 1935 1957 0 +18.11(+0.93%)
Nov 05, 2021 1974 1980 1937 1939 0 +12.44(+0.65%)
Nov 04, 2021 1949 1968 1927 1927 0 -28.28(-1.45%)
Nov 03, 2021 1968 1969 1946 1955 0 +26.02(+1.35%)
Nov 02, 2021 1923 1940 1913 1929 0 +5.66(+0.29%)
Nov 01, 2021 1956 1978 1923 1923 0 -24.89(-1.28%)
Oct 29, 2021 1961 1961 1936 1948 0 -6.79(-0.35%)
Oct 28, 2021 1968 2034 1953 1955 0 -53.18(-2.65%)
Oct 27, 2021 2025 2037 2008 2008 0 -20.37(-1.00%)
Oct 26, 2021 2009 2029 2029 2029 0 -16.97(-0.83%)
Oct 25, 2021 2047 2047 2003 2046 0 +45.26(+2.26%)
Oct 22, 2021 2013 2013 1982 2000 0 -31.68(-1.56%)
Oct 21, 2021 2064 2064 2007 2032 0 +22.63(+1.13%)
Oct 20, 2021 2032 2037 2009 2009 0 -15.84(-0.78%)
Oct 19, 2021 2040 2040 2024 2025 0 -16.97(-0.83%)
Oct 18, 2021 1987 2067 1966 2042 0 +83.72(+4.27%)
Oct 15, 2021 1960 1978 1926 1959 0 -16.97(-0.86%)
Oct 14, 2021 1885 1988 1885 1975 0 +54.31(+2.83%)
Oct 13, 2021 1886 1923 1879 1921 0 +42.99(+2.29%)
Oct 12, 2021 1895 1897 1867 1878 0 -16.97(-0.90%)
Oct 08, 2021 1895 1895 1895 1895 0 -11.31(-0.59%)
Oct 07, 2021 1875 1909 1875 1906 0 +12.44(+0.66%)
Oct 06, 2021 1893 1894 1844 1894 0 +49.79(+2.70%)
Oct 05, 2021 1937 1937 1840 1844 0 +14.71(+0.80%)
Oct 04, 2021 1865 1868 1826 1830 0 -29.42(-1.58%)
Oct 01, 2021 1906 1906 1857 1859 0 -47.52(-2.49%)
Sep 30, 2021 1928 1928 1896 1906 0 +1.13(+0.06%)
Sep 29, 2021 1905 1905 1905 1905 0 -7.92(-0.41%)
Sep 28, 2021 1927 1929 1901 1913 0 -41.86(-2.14%)
Sep 27, 2021 1930 1955 1930 1955 0 +24.89(+1.29%)
Sep 24, 2021 1957 1966 1927 1930 0 -31.68(-1.61%)
Sep 23, 2021 1935 1962 1935 1962 0 +38.47(+2.00%)
Sep 22, 2021 1932 1932 1923 1923 0 -19.24(-0.99%)
Sep 21, 2021 1953 1953 1896 1943 0 +19.24(+1.00%)
Sep 20, 2021 1955 1965 1918 1923 0 -10.19(-0.53%)
Sep 17, 2021 1974 1974 1923 1934 0 -23.76(-1.21%)
Sep 16, 2021 1957 1957 1920 1957 0 +0.00(+0.00%)
Sep 15, 2021 1935 1959 1935 1957 0 +11.32(+0.58%)
Sep 14, 2021 1964 1966 1945 1946 0 -1.13(-0.06%)
Sep 13, 2021 1918 1947 1913 1947 0 +22.63(+1.18%)
Sep 10, 2021 1926 1954 1922 1925 0 -3.40(-0.18%)
Sep 09, 2021 2031 2032 1928 1928 0 -85.99(-4.27%)
Sep 08, 2021 2068 2142 1991 2014 0 +56.57(+2.89%)
Sep 07, 2021 1942 1959 1925 1957 0 +48.66(+2.55%)
Sep 03, 2021 1909 1909 1909 1909 0 +28.28(+1.50%)
Sep 02, 2021 1899 1918 1880 1880 0 -21.50(-1.13%)
Sep 01, 2021 1900 1923 1895 1902 0 +13.58(+0.72%)
Aug 31, 2021 1867 1904 1867 1888 0 -1.13(-0.06%)
Aug 30, 2021 1868 1889 1857 1889 0 +32.81(+1.77%)
Aug 27, 2021 1879 1889 1841 1857 0 -19.23(-1.03%)
Aug 26, 2021 1868 1901 1868 1876 0 +26.02(+1.41%)
Aug 25, 2021 1876 1876 1841 1850 0 -48.65(-2.56%)
Aug 24, 2021 1928 1928 1866 1899 0 +0.00(+0.00%)
Aug 23, 2021 1906 1906 1867 1899 0 +37.34(+2.01%)
Aug 20, 2021 1856 1889 1856 1861 0 +50.91(+2.81%)
Aug 19, 2021 1863 1863 1810 1810 0 -87.12(-4.59%)
Aug 18, 2021 1888 1897 1882 1897 0 -12.45(-0.65%)
Aug 17, 2021 1917 1928 1867 1910 0 -14.70(-0.76%)
Aug 16, 2021 1990 1990 1925 1925 0 +6.78(+0.35%)
Aug 13, 2021 1918 1918 1886 1918 0 +39.60(+2.11%)
Aug 12, 2021 1917 1917 1878 1878 0 -11.31(-0.60%)
Aug 11, 2021 1902 1906 1879 1889 0 +22.63(+1.21%)
Aug 10, 2021 1836 1867 1818 1867 0 +50.91(+2.80%)
Aug 09, 2021 1808 1836 1793 1816 0 +15.84(+0.88%)
Aug 06, 2021 1809 1809 1767 1800 0 +27.16(+1.53%)
Aug 05, 2021 1773 1782 1748 1773 0 +5.65(+0.32%)
Aug 04, 2021 1770 1773 1754 1767 0 -14.70(-0.82%)
Aug 03, 2021 1771 1793 1759 1782 0 +24.89(+1.42%)
Jul 30, 2021 1757 1757 1757 1757 0 -20.37(-1.15%)
Jul 29, 2021 1727 1783 1727 1777 0 +50.92(+2.95%)
Jul 28, 2021 1758 1758 1706 1727 0 -27.16(-1.55%)
Jul 27, 2021 1787 1787 1750 1754 0 -39.60(-2.21%)
Jul 26, 2021 1791 1793 1759 1793 0 +0.00(+0.00%)
Jul 23, 2021 1765 1793 1742 1793 0 +11.32(+0.64%)
Jul 22, 2021 1820 1820 1782 1782 0 -39.60(-2.17%)
Jul 21, 2021 1823 1843 1822 1822 0 +0.00(+0.00%)
Jul 20, 2021 1856 1856 1822 1822 0 -38.47(-2.07%)
Jul 19, 2021 1897 1897 1839 1860 0 -18.11(-0.96%)
Jul 16, 2021 1868 1878 1866 1878 0 +12.45(+0.67%)
Jul 15, 2021 1873 1873 1866 1866 0 -12.45(-0.66%)
Jul 14, 2021 1873 1879 1873 1878 0 +6.79(+0.36%)
Jul 13, 2021 1880 1880 1871 1871 0 -12.44(-0.66%)
Jul 12, 2021 1883 1884 1871 1884 0 +10.18(+0.54%)
Jul 09, 2021 1867 1884 1867 1874 0 +6.79(+0.36%)
Jul 08, 2021 1867 1895 1867 1867 0 -1.13(-0.06%)
Jul 07, 2021 1894 1900 1868 1868 0 -10.19(-0.54%)
Jul 06, 2021 1895 1895 1870 1878 0 +7.92(+0.42%)
Jul 05, 2021 1888 1888 1870 1870 0 +4.53(+0.24%)
Jul 02, 2021 1850 1883 1850 1866 0 +10.18(+0.55%)
Jun 30, 2021 1856 1856 1856 1856 0 -4.52(-0.24%)
Jun 29, 2021 1860 1861 1856 1860 0 -4.53(-0.24%)
Jun 28, 2021 1856 1870 1856 1865 0 -7.92(-0.42%)
Jun 25, 2021 1867 1873 1860 1873 0 +1.13(+0.06%)
Jun 24, 2021 1867 1871 1867 1871 0 +16.97(+0.92%)
Jun 23, 2021 1848 1857 1848 1854 0 +5.66(+0.31%)
Jun 22, 2021 1873 1878 1848 1849 0 -24.89(-1.33%)
Jun 21, 2021 1920 1920 1867 1874 0 -15.84(-0.84%)
Jun 18, 2021 1896 1896 1882 1889 0 +1.13(+0.06%)
Jun 17, 2021 1920 1920 1867 1888 0 +4.53(+0.24%)
Jun 16, 2021 1867 1885 1867 1884 0 -10.19(-0.54%)
Jun 15, 2021 1901 1901 1894 1894 0 -5.65(-0.30%)
Jun 14, 2021 1885 1901 1885 1900 0 -2.27(-0.12%)
Jun 11, 2021 1903 1903 1895 1902 0 -11.31(-0.59%)
Jun 10, 2021 1930 1930 1903 1913 0 -15.84(-0.82%)
Jun 09, 2021 1850 1935 1850 1929 0 +47.52(+2.53%)
Jun 08, 2021 1889 1897 1882 1882 0 -11.31(-0.60%)
Jun 07, 2021 1931 1932 1886 1893 0 -21.50(-1.12%)
Jun 04, 2021 1904 1921 1902 1914 0 +7.92(+0.42%)
Jun 03, 2021 1906 1912 1906 1906 0 -26.02(-1.35%)
Jun 02, 2021 1921 1945 1921 1932 0 +29.41(+1.55%)
Jun 01, 2021 1901 1903 1883 1903 0 +19.24(+1.02%)
May 31, 2021 1953 1953 1878 1884 0 -12.45(-0.66%)
May 28, 2021 1923 1923 1895 1896 0 -7.92(-0.42%)
May 27, 2021 1962 1962 1904 1904 0 -36.20(-1.87%)
May 26, 2021 1932 1944 1910 1940 0 +10.18(+0.53%)
May 25, 2021 1889 1931 1889 1930 0 +40.73(+2.16%)
May 21, 2021 1889 1889 1889 1889 0 +5.66(+0.30%)
May 20, 2021 1889 1895 1867 1884 0 -22.63(-1.19%)
May 19, 2021 1923 1923 1889 1906 0 -10.18(-0.53%)
May 18, 2021 1926 1926 1906 1917 0 -7.92(-0.41%)
May 17, 2021 1956 1956 1911 1925 0 -31.68(-1.62%)
May 14, 2021 1891 1957 1891 1956 0 +65.62(+3.47%)
May 13, 2021 1901 1921 1889 1891 0 -5.66(-0.30%)
May 12, 2021 1906 1929 1895 1896 0 -23.76(-1.24%)
May 11, 2021 1931 1936 1920 1920 0 -15.84(-0.82%)
May 10, 2021 1978 1978 1923 1936 0 -41.86(-2.12%)
May 07, 2021 1980 1981 1966 1978 0 +4.52(+0.23%)
May 06, 2021 1957 1974 1957 1973 0 +21.50(+1.10%)
May 05, 2021 1949 1957 1945 1952 0 +18.10(+0.94%)
May 04, 2021 1946 1946 1923 1934 0 -12.44(-0.64%)
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.