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 (%)
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%)
Apr 01, 2013 1814 1823 1775 1804 0 -9.67(-0.53%)
Mar 28, 2013 1813 1813 1813 0 +10.81(+0.60%)
Mar 27, 2013 1781 1812 1772 1803 0 +9.40(+0.52%)
Mar 26, 2013 1786 1810 1775 1793 0 +10.10(+0.57%)
Mar 25, 2013 1771 1803 1764 1783 0 +18.22(+1.03%)
Mar 22, 2013 1781 1789 1757 1765 0 -8.39(-0.47%)
Mar 21, 2013 1797 1811 1760 1773 0 -33.21(-1.84%)
Mar 20, 2013 1802 1829 1785 1807 0 +11.97(+0.67%)
Mar 19, 2013 1800 1823 1775 1795 0 +1.52(+0.08%)
Mar 18, 2013 1799 1813 1776 1793 0 -22.92(-1.26%)
Mar 15, 2013 1837 1837 1799 1816 0 -11.73(-0.64%)
Mar 14, 2013 1836 1857 1810 1828 0 -3.24(-0.18%)
Mar 13, 2013 1836 1847 1811 1831 0 -10.85(-0.59%)
Mar 12, 2013 1865 1890 1824 1842 0 -42.59(-2.26%)
Mar 11, 2013 1880 1897 1869 1884 0 +1.41(+0.07%)
Mar 08, 2013 1890 1901 1866 1883 0 +4.30(+0.23%)
Mar 07, 2013 1848 1888 1840 1879 0 +36.71(+1.99%)
Mar 06, 2013 1844 1861 1820 1842 0 +2.12(+0.12%)
Mar 05, 2013 1832 1857 1821 1840 0 +17.92(+0.98%)
Mar 04, 2013 1807 1842 1794 1822 0 +12.35(+0.68%)
Mar 01, 2013 1770 1818 1753 1810 0 +26.42(+1.48%)
Feb 28, 2013 1779 1808 1767 1783 0 -8.35(-0.47%)
Feb 27, 2013 1766 1806 1762 1792 0 +25.14(+1.42%)
Feb 26, 2013 1765 1780 1727 1766 0 -35.79(-1.99%)
Feb 22, 2013 1793 1815 1780 1802 0 +19.60(+1.10%)
Feb 21, 2013 1784 1797 1759 1783 0 -5.51(-0.31%)
Feb 20, 2013 1808 1821 1779 1788 0 -0.93(-0.05%)
Feb 15, 2013 1789 1789 1789 0 +0.22(+0.01%)
Feb 14, 2013 1777 1806 1771 1789 0 +7.51(+0.42%)
Feb 13, 2013 1771 1806 1758 1781 0 +10.57(+0.60%)
Feb 12, 2013 1749 1787 1726 1771 0 +52.77(+3.07%)
Feb 11, 2013 1731 1742 1699 1718 0 -17.31(-1.00%)
Feb 08, 2013 1723 1747 1717 1735 0 +9.87(+0.57%)
Feb 07, 2013 1732 1738 1695 1725 0 -7.41(-0.43%)
Feb 06, 2013 1713 1747 1707 1733 0 +34.21(+2.01%)
Feb 04, 2013 1725 1736 1693 1699 0 -39.52(-2.27%)
Feb 01, 2013 1728 1745 1718 1738 0 +21.44(+1.25%)
Jan 31, 2013 1704 1727 1692 1717 0 +12.34(+0.72%)
Jan 30, 2013 1737 1740 1697 1704 0 -34.79(-2.00%)
Jan 29, 2013 1758 1770 1724 1739 0 -25.17(-1.43%)
Jan 28, 2013 1759 1774 1740 1764 0 +9.04(+0.52%)
Jan 25, 2013 1718 1768 1707 1755 0 +38.44(+2.24%)
Jan 24, 2013 1719 1747 1702 1717 0 +0.55(+0.03%)
Jan 23, 2013 1732 1737 1711 1716 0 -16.01(-0.92%)
Jan 22, 2013 1720 1737 1703 1732 0 +13.59(+0.79%)
Jan 21, 2013 1721 1734 1705 1719 0 +0.71(+0.04%)
Jan 18, 2013 1722 1734 1705 1718 0 -4.98(-0.29%)
Jan 17, 2013 1713 1739 1703 1723 0 +16.87(+0.99%)
Jan 16, 2013 1706 1721 1692 1706 0 -12.03(-0.70%)
Jan 15, 2013 1676 1725 1671 1718 0 -103.97(-5.71%)
Jan 14, 2013 1616 1834 1794 1822 0 +18.22(+1.01%)
Jan 12, 2013 1618 1816 1781 1804 0 +0.00(+0.00%)
Jan 11, 2013 1618 1816 1781 1804 0 +14.30(+0.80%)
Jan 10, 2013 1605 1799 1768 1790 0 +5.34(+0.30%)
Jan 09, 2013 1602 1800 1774 1784 0 -1.47(-0.08%)
Jan 08, 2013 1793 1814 1770 1786 0 -13.56(-0.75%)
Jan 07, 2013 1768 1802 1763 1799 0 +18.66(+1.05%)
Jan 04, 2013 1787 1794 1759 1781 0 +3.72(+0.21%)
Jan 03, 2013 1781 1802 1761 1777 0 -1.47(-0.08%)
Jan 02, 2013 1768 1794 1751 1778 0 +23.17(+1.32%)
Dec 31, 2012 1648 1767 1699 1755 0 +45.60(+2.67%)
Dec 28, 2012 1711 1734 1702 1710 0 -13.08(-0.76%)
Dec 27, 2012 1731 1745 1699 1723 0 -9.43(-0.54%)
Dec 26, 2012 1683 1752 1724 1732 0 -1.60(-0.09%)
Dec 24, 2012 1734 1734 1734 0 -16.11(-0.92%)
Dec 21, 2012 1743 1769 1716 1750 0 -13.83(-0.78%)
Dec 20, 2012 1738 1769 1718 1764 0 +24.10(+1.39%)
Dec 19, 2012 1745 1753 1717 1740 0 -3.20(-0.18%)
Dec 18, 2012 1720 1754 1711 1743 0 +28.46(+1.66%)
Dec 17, 2012 1686 1722 1675 1714 0 -466.12(-21.38%)
Dec 14, 2012 2183 2205 2171 2180 0 -10.36(-0.47%)
Dec 13, 2012 2213 2226 2179 2191 0 -35.17(-1.58%)
Dec 12, 2012 2257 2269 2221 2226 0 -28.71(-1.27%)
Dec 11, 2012 2209 2262 2196 2255 0 +53.15(+2.41%)
Dec 10, 2012 2199 2213 2185 2201 0 +1.71(+0.08%)
Dec 07, 2012 2206 2220 2185 2200 0 +2.19(+0.10%)
Dec 06, 2012 2199 2213 2183 2198 0 -8.21(-0.37%)
Dec 05, 2012 2212 2226 2179 2206 0 +3.26(+0.15%)
Dec 04, 2012 2190 2218 2168 2203 0 +15.52(+0.71%)
Nov 30, 2012 2181 2194 2156 2187 0 +12.42(+0.57%)
Nov 29, 2012 2156 2195 2145 2175 0 +28.68(+1.34%)
Nov 28, 2012 2134 2154 2112 2146 0 +0.94(+0.04%)
Nov 27, 2012 2133 2163 2121 2145 0 +11.06(+0.52%)
Nov 26, 2012 2128 2144 2111 2134 0 -2.27(-0.11%)
Nov 24, 2012 2132 2146 2123 2136 0 +0.00(+0.00%)
Nov 23, 2012 2132 2146 2123 2136 0 +4.59(+0.22%)
Nov 22, 2012 2139 2154 2120 2132 0 +1.07(+0.05%)
Nov 21, 2012 2139 2153 2120 2130 0 -4.67(-0.22%)
Nov 20, 2012 2131 2144 2100 2135 0 +2.16(+0.10%)
Nov 19, 2012 2101 2144 2089 2133 0 +45.11(+2.16%)
Nov 16, 2012 2039 2101 2023 2088 0 +66.28(+3.28%)
Nov 15, 2012 2017 2044 1992 2022 0 +0.36(+0.02%)
Nov 14, 2012 2064 2074 2006 2021 0 -37.63(-1.83%)
Nov 13, 2012 2083 2103 2048 2059 0 -25.25(-1.21%)
Nov 12, 2012 2066 2102 2048 2084 0 +32.34(+1.58%)
Nov 09, 2012 2048 2079 2029 2052 0 -8.64(-0.42%)
Nov 08, 2012 2112 2125 2049 2060 0 -53.84(-2.55%)
Nov 07, 2012 1632 2178 2100 2114 0 -36.05(-1.68%)
Nov 06, 2012 2148 2162 2129 2150 0 +6.45(+0.30%)
Nov 05, 2012 2127 2157 2113 2144 0 +12.74(+0.60%)
Nov 02, 2012 1638 2165 2102 2131 0 -20.36(-0.95%)
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.