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 (%)
Jun 29, 2018 1157 1165 1135 1139 0 -13.96(-1.21%)
Jun 28, 2018 1150 1165 1129 1153 0 +3.30(+0.29%)
Jun 27, 2018 1180 1183 1147 1150 0 -30.24(-2.56%)
Jun 26, 2018 1175 1193 1168 1180 0 +7.93(+0.68%)
Jun 25, 2018 1177 1180 1155 1172 0 -7.72(-0.65%)
Jun 22, 2018 1187 1197 1166 1180 0 -3.19(-0.27%)
Jun 21, 2018 1199 1209 1174 1183 0 -13.50(-1.13%)
Jun 20, 2018 1184 1205 1177 1197 0 +16.20(+1.37%)
Jun 19, 2018 1178 1187 1168 1181 0 +1.53(+0.13%)
Jun 18, 2018 1170 1184 1163 1179 0 +6.43(+0.55%)
Jun 15, 2018 1173 1180 1165 1173 0 -3.44(-0.29%)
Jun 14, 2018 1161 1185 1156 1176 0 +15.90(+1.37%)
Jun 13, 2018 1160 1165 1152 1160 0 +3.62(+0.31%)
Jun 12, 2018 1154 1169 1143 1156 0 +2.50(+0.22%)
Jun 11, 2018 1156 1167 1147 1154 0 +1.56(+0.14%)
Jun 08, 2018 1135 1161 1130 1152 0 +14.90(+1.31%)
Jun 07, 2018 1153 1161 1130 1138 0 -11.45(-1.00%)
Jun 06, 2018 1138 1157 1127 1149 0 +9.67(+0.85%)
Jun 05, 2018 1113 1149 1111 1139 0 +26.95(+2.42%)
Jun 04, 2018 1107 1125 1102 1112 0 +6.50(+0.59%)
Jun 01, 2018 1099 1115 1088 1106 0 +11.77(+1.08%)
May 31, 2018 1104 1111 1090 1094 0 -11.89(-1.08%)
May 30, 2018 1081 1112 1073 1106 0 +26.47(+2.45%)
May 29, 2018 1075 1084 1061 1080 0 +0.97(+0.09%)
May 28, 2018 1078 1079 1078 1079 0 +0.37(+0.03%)
May 25, 2018 1077 1089 1068 1078 0 +2.71(+0.25%)
May 24, 2018 1076 1083 1062 1075 0 -0.98(-0.09%)
May 23, 2018 1064 1083 1058 1076 0 +10.30(+0.97%)
May 22, 2018 1074 1080 1060 1066 0 -1.21(-0.11%)
May 21, 2018 1064 1071 1049 1067 0 +6.03(+0.57%)
May 18, 2018 1061 1073 1050 1061 0 +7.35(+0.70%)
May 17, 2018 1051 1063 1044 1054 0 +4.73(+0.45%)
May 16, 2018 1042 1058 1032 1049 0 +8.58(+0.82%)
May 15, 2018 1036 1049 1028 1041 0 +2.03(+0.20%)
May 14, 2018 1042 1054 1034 1039 0 -2.14(-0.21%)
May 11, 2018 1040 1053 1032 1041 0 +1.62(+0.16%)
May 10, 2018 1051 1062 1024 1039 0 -8.33(-0.80%)
May 09, 2018 1042 1055 1024 1047 0 +6.74(+0.65%)
May 08, 2018 1019 1071 1007 1041 0 +15.90(+1.55%)
May 07, 2018 1017 1036 1010 1025 0 +11.07(+1.09%)
May 04, 2018 997.62 1022 988.44 1014 0 +15.52(+1.55%)
May 03, 2018 970.33 1006 963.69 998.26 0 +27.07(+2.79%)
May 02, 2018 975.29 987.35 957.09 971.19 0 -10.08(-1.03%)
May 01, 2018 975.84 991.23 962.10 981.27 0 +6.03(+0.62%)
Apr 30, 2018 987.53 992.53 967.79 975.24 0 -9.99(-1.01%)
Apr 27, 2018 952.90 992.62 949.04 985.23 0 +37.67(+3.98%)
Apr 26, 2018 951.56 959.65 939.44 947.56 0 -5.68(-0.60%)
Apr 25, 2018 956.72 963.18 946.60 953.23 0 -3.70(-0.39%)
Apr 24, 2018 960.07 972.50 950.29 956.94 0 +0.44(+0.05%)
Apr 23, 2018 960.29 966.58 948.67 956.50 0 -5.17(-0.54%)
Apr 20, 2018 963.29 971.04 954.81 961.67 0 -6.19(-0.64%)
Apr 19, 2018 965.89 974.16 959.90 967.86 0 +1.64(+0.17%)
Apr 18, 2018 962.21 977.61 958.17 966.22 0 +6.34(+0.66%)
Apr 17, 2018 957.17 966.55 949.16 959.88 0 +6.02(+0.63%)
Apr 16, 2018 947.34 961.76 935.57 953.86 0 +11.53(+1.22%)
Apr 13, 2018 939.08 948.84 924.01 942.33 0 +4.62(+0.49%)
Apr 12, 2018 944.36 952.89 930.90 937.72 0 -4.99(-0.53%)
Apr 11, 2018 926.95 949.60 925.16 942.71 0 +13.75(+1.48%)
Apr 10, 2018 940.95 953.43 923.54 928.96 0 -5.39(-0.58%)
Apr 09, 2018 940.87 956.35 930.25 934.35 0 -1.94(-0.21%)
Apr 06, 2018 940.41 952.41 925.40 936.29 0 -6.84(-0.73%)
Apr 05, 2018 936.90 950.68 925.93 943.14 0 +8.48(+0.91%)
Apr 04, 2018 915.51 939.17 915.04 934.66 0 +12.16(+1.32%)
Apr 03, 2018 920.43 931.75 909.80 922.50 0 +5.24(+0.57%)
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.