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 (%)
May 31, 2022 1935 1935 1867 1867 0 -67.89(-3.51%)
May 30, 2022 1926 1944 1926 1935 0 +14.71(+0.77%)
May 27, 2022 1900 1922 1900 1920 0 +33.94(+1.80%)
May 26, 2022 1899 1899 1822 1886 0 +46.39(+2.52%)
May 25, 2022 1833 1840 1831 1840 0 +6.79(+0.37%)
May 24, 2022 1839 1839 1827 1833 0 +5.66(+0.31%)
May 20, 2022 1827 1827 1827 1827 0 -20.37(-1.10%)
May 19, 2022 1888 1888 1828 1848 0 -41.86(-2.22%)
May 18, 2022 1892 1921 1887 1889 0 -24.89(-1.30%)
May 17, 2022 1874 1914 1874 1914 0 -6.79(-0.35%)
May 16, 2022 1923 1923 1918 1921 0 -2.26(-0.12%)
May 13, 2022 1882 1923 1882 1923 0 +42.99(+2.29%)
May 12, 2022 1889 1893 1868 1880 0 +0.00(+0.00%)
May 11, 2022 1906 1906 1879 1880 0 -5.66(-0.30%)
May 10, 2022 1916 1930 1867 1886 0 -20.36(-1.07%)
May 09, 2022 1908 1918 1906 1906 0 -1.13(-0.06%)
May 06, 2022 1937 1937 1908 1908 0 -10.19(-0.53%)
May 05, 2022 1920 1923 1912 1918 0 -5.65(-0.29%)
May 04, 2022 1918 1951 1918 1923 0 +5.65(+0.29%)
May 03, 2022 1979 1979 1918 1918 0 -16.97(-0.88%)
May 02, 2022 1978 1978 1931 1935 0 -18.10(-0.93%)
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%)
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.