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 (%)
Dec 29, 2017 1035 1035 1035 1035 0 -7.93(-0.76%)
Dec 28, 2017 1035 1049 1028 1043 0 +4.97(+0.48%)
Dec 27, 2017 1030 1048 1024 1038 0 +5.91(+0.57%)
Dec 26, 2017 1042 1055 1025 1032 0 -8.14(-0.78%)
Dec 22, 2017 1040 1053 1027 1040 0 +0.61(+0.06%)
Dec 21, 2017 1029 1062 1022 1039 0 +11.17(+1.09%)
Dec 20, 2017 1030 1042 1019 1028 0 -0.04(-0.00%)
Dec 19, 2017 1038 1052 1017 1028 0 -17.72(-1.69%)
Dec 18, 2017 1037 1063 1021 1046 0 +18.22(+1.77%)
Dec 15, 2017 1009 1037 997.98 1028 0 +19.27(+1.91%)
Dec 14, 2017 1044 1052 1000 1008 0 -34.41(-3.30%)
Dec 13, 2017 1052 1066 1029 1043 0 -10.40(-0.99%)
Dec 12, 2017 1043 1076 1031 1053 0 +11.56(+1.11%)
Dec 11, 2017 1022 1050 1012 1042 0 +17.78(+1.74%)
Dec 08, 2017 1043 1052 1013 1024 0 -5.31(-0.52%)
Dec 07, 2017 1026 1054 1018 1029 0 +3.61(+0.35%)
Dec 06, 2017 1043 1053 1017 1025 0 -16.59(-1.59%)
Dec 05, 2017 1055 1059 1030 1042 0 -11.11(-1.05%)
Dec 04, 2017 1087 1090 1048 1053 0 -25.97(-2.41%)
Dec 01, 2017 1080 1095 1053 1079 0 +3.35(+0.31%)
Nov 30, 2017 1103 1110 1060 1076 0 -23.50(-2.14%)
Nov 29, 2017 1080 1109 1073 1099 0 +23.79(+2.21%)
Nov 28, 2017 1077 1086 1053 1076 0 -3.36(-0.31%)
Nov 27, 2017 1090 1099 1059 1079 0 -11.63(-1.07%)
Nov 24, 2017 1092 1100 1076 1091 0 +3.22(+0.30%)
Nov 23, 2017 1067 1101 1059 1087 0 +0.19(+0.02%)
Nov 22, 2017 1068 1101 1059 1087 0 +19.17(+1.80%)
Nov 21, 2017 1074 1082 1057 1068 0 -0.95(-0.09%)
Nov 20, 2017 1070 1085 1051 1069 0 +11.01(+1.04%)
Nov 17, 2017 1050 1070 1039 1058 0 +1.92(+0.18%)
Nov 16, 2017 1054 1071 1042 1056 0 +7.62(+0.73%)
Nov 15, 2017 1051 1066 1030 1048 0 -7.06(-0.67%)
Nov 14, 2017 1046 1070 1030 1055 0 +4.81(+0.46%)
Nov 13, 2017 1037 1061 1031 1051 0 +11.68(+1.12%)
Nov 10, 2017 1042 1065 1031 1039 0 -2.57(-0.25%)
Nov 09, 2017 1003 1070 995.64 1041 0 +23.44(+2.30%)
Nov 08, 2017 993.80 1047 981.09 1018 0 +17.96(+1.80%)
Nov 07, 2017 1026 1072 958.83 1000 0 -18.95(-1.86%)
Nov 06, 2017 1015 1033 1005 1019 0 +4.54(+0.45%)
Nov 03, 2017 1025 1037 1004 1014 0 -14.28(-1.39%)
Nov 02, 2017 990.62 1053 985.72 1029 0 +58.77(+6.06%)
Nov 01, 2017 998.54 1006 964.73 969.99 0 -22.35(-2.25%)
Oct 31, 2017 966.16 1019 960.61 992.33 0 +25.33(+2.62%)
Oct 30, 2017 971.38 988.27 957.04 967.00 0 -11.53(-1.18%)
Oct 27, 2017 967.52 984.32 960.69 978.53 0 +8.82(+0.91%)
Oct 26, 2017 982.93 994.96 964.30 969.72 0 -14.74(-1.50%)
Oct 25, 2017 996.50 1002 966.10 984.46 0 -12.68(-1.27%)
Oct 24, 2017 1004 1010 984.62 997.14 0 -4.07(-0.41%)
Oct 23, 2017 1011 1017 996.52 1001 0 -11.89(-1.17%)
Oct 20, 2017 1019 1030 999.86 1013 0 +6.20(+0.62%)
Oct 19, 2017 996.08 1017 991.61 1007 0 +8.79(+0.88%)
Oct 18, 2017 987.94 1009 980.39 998.11 0 +15.66(+1.59%)
Oct 17, 2017 977.75 994.18 971.68 982.45 0 +6.50(+0.67%)
Oct 16, 2017 968.50 988.69 961.01 975.95 0 +9.14(+0.95%)
Oct 13, 2017 966.75 980.74 953.14 966.81 0 -4.43(-0.46%)
Oct 12, 2017 982.24 990.14 966.31 971.23 0 -12.03(-1.22%)
Oct 11, 2017 985.95 1002 978.25 983.26 0 -3.21(-0.33%)
Oct 10, 2017 985.01 1005 972.37 986.47 0 +2.31(+0.23%)
Oct 09, 2017 1013 1019 981.04 984.16 0 -30.43(-3.00%)
Oct 06, 2017 1026 1033 1010 1015 0 -11.60(-1.13%)
Oct 05, 2017 1026 1040 1021 1026 0 +0.30(+0.03%)
Oct 04, 2017 1037 1048 1019 1026 0 -12.22(-1.18%)
Oct 03, 2017 1026 1048 1016 1038 0 +12.43(+1.21%)
Oct 02, 2017 1010 1030 1005 1026 0 +17.50(+1.74%)
Sep 29, 2017 1016 1024 1002 1008 0 -13.51(-1.32%)
Sep 28, 2017 1015 1032 1003 1022 0 +3.89(+0.38%)
Sep 27, 2017 1011 1030 1003 1018 0 +10.99(+1.09%)
Sep 26, 2017 996.22 1014 994.12 1007 0 +12.50(+1.26%)
Sep 25, 2017 993.59 1004 982.69 994.31 0 -0.54(-0.05%)
Sep 22, 2017 1006 1014 981.87 994.85 0 -10.66(-1.06%)
Sep 21, 2017 987.29 1014 981.15 1006 0 +16.64(+1.68%)
Sep 20, 2017 983.14 1003 970.27 988.87 0 +5.35(+0.54%)
Sep 19, 2017 1007 1014 965.91 983.52 0 -25.20(-2.50%)
Sep 18, 2017 1028 1036 1001 1009 0 -18.37(-1.79%)
Sep 15, 2017 1036 1042 1021 1027 0 -7.31(-0.71%)
Sep 14, 2017 1035 1046 1023 1034 0 -0.35(-0.03%)
Sep 13, 2017 1044 1049 1023 1035 0 -10.04(-0.96%)
Sep 12, 2017 1045 1058 1041 1045 0 -1.96(-0.19%)
Sep 11, 2017 1039 1058 1034 1047 0 +12.14(+1.17%)
Sep 08, 2017 1027 1044 1017 1035 0 +5.32(+0.52%)
Sep 07, 2017 1030 1048 1024 1029 0 -2.15(-0.21%)
Sep 06, 2017 1034 1056 1025 1031 0 -14.93(-1.43%)
Sep 05, 2017 1053 1064 1039 1046 0 -7.96(-0.75%)
Sep 01, 2017 1062 1069 1046 1054 0 -6.44(-0.61%)
Aug 31, 2017 1028 1066 1025 1061 0 +35.53(+3.47%)
Aug 30, 2017 1009 1029 998.50 1025 0 +17.79(+1.77%)
Aug 29, 2017 1020 1026 1000 1007 0 -20.52(-2.00%)
Aug 28, 2017 1034 1042 1024 1028 0 -3.33(-0.32%)
Aug 25, 2017 1032 1043 1021 1031 0 +2.20(+0.21%)
Aug 24, 2017 1033 1046 1023 1029 0 -0.18(-0.02%)
Aug 23, 2017 1030 1052 1018 1029 0 -6.21(-0.60%)
Aug 22, 2017 1033 1050 1026 1035 0 +4.90(+0.48%)
Aug 21, 2017 1037 1044 1022 1031 0 -5.78(-0.56%)
Aug 18, 2017 1031 1051 1025 1036 0 +0.42(+0.04%)
Aug 17, 2017 1047 1061 1029 1036 0 -14.26(-1.36%)
Aug 16, 2017 1064 1074 1045 1050 0 -13.05(-1.23%)
Aug 15, 2017 1073 1078 1054 1063 0 -8.56(-0.80%)
Aug 14, 2017 1062 1081 1056 1072 0 +12.48(+1.18%)
Aug 11, 2017 1049 1064 1042 1059 0 +5.27(+0.50%)
Aug 10, 2017 1072 1077 1049 1054 0 -18.93(-1.76%)
Aug 09, 2017 1080 1094 1063 1073 0 -11.63(-1.07%)
Aug 08, 2017 1072 1106 1055 1085 0 +31.50(+2.99%)
Aug 07, 2017 1081 1093 1043 1053 0 -48.06(-4.36%)
Aug 04, 2017 1101 1132 1062 1101 0 -19.88(-1.77%)
Aug 03, 2017 1124 1145 1107 1121 0 -4.44(-0.39%)
Aug 02, 2017 1128 1141 1107 1126 0 -7.27(-0.64%)
Aug 01, 2017 1185 1190 1127 1133 0 -49.20(-4.16%)
Jul 31, 2017 1216 1221 1173 1182 0 -31.86(-2.62%)
Jul 28, 2017 1198 1219 1190 1214 0 +12.81(+1.07%)
Jul 27, 2017 1205 1216 1189 1201 0 -6.11(-0.51%)
Jul 26, 2017 1215 1229 1191 1207 0 -45.57(-3.64%)
Jul 25, 2017 1245 1263 1220 1253 0 +7.42(+0.60%)
Jul 24, 2017 1245 1258 1232 1245 0 +1.29(+0.10%)
Jul 21, 2017 1254 1256 1231 1244 0 -4.19(-0.34%)
Jul 20, 2017 1238 1260 1230 1248 0 +8.44(+0.68%)
Jul 19, 2017 1225 1246 1219 1240 0 +17.13(+1.40%)
Jul 18, 2017 1227 1236 1212 1223 0 -6.53(-0.53%)
Jul 17, 2017 1238 1245 1221 1229 0 -7.79(-0.63%)
Jul 14, 2017 1239 1249 1226 1237 0 -2.12(-0.17%)
Jul 13, 2017 1247 1252 1229 1239 0 -10.04(-0.80%)
Jul 12, 2017 1237 1260 1234 1249 0 +18.62(+1.51%)
Jul 11, 2017 1228 1242 1211 1230 0 +3.41(+0.28%)
Jul 10, 2017 1223 1241 1212 1227 0 -2.95(-0.24%)
Jul 07, 2017 1220 1240 1207 1230 0 +11.29(+0.93%)
Jul 06, 2017 1244 1251 1210 1219 0 -29.85(-2.39%)
Jul 05, 2017 1265 1270 1242 1249 0 -15.90(-1.26%)
Jul 04, 2017 1260 1279 1253 1264 0 -0.23(-0.02%)
Jul 03, 2017 1260 1279 1253 1265 0 +3.67(+0.29%)
Jun 30, 2017 1270 1277 1248 1261 0 -9.62(-0.76%)
Jun 29, 2017 1284 1290 1257 1271 0 -9.23(-0.72%)
Jun 28, 2017 1266 1286 1257 1280 0 +16.09(+1.27%)
Jun 27, 2017 1269 1282 1255 1264 0 -9.20(-0.72%)
Jun 26, 2017 1267 1284 1254 1273 0 +8.51(+0.67%)
Jun 23, 2017 1271 1285 1247 1264 0 -3.86(-0.30%)
Jun 22, 2017 1242 1280 1237 1268 0 +21.84(+1.75%)
Jun 21, 2017 1254 1273 1238 1247 0 -4.71(-0.38%)
Jun 20, 2017 1254 1267 1237 1251 0 +3.24(+0.26%)
Jun 19, 2017 1249 1257 1230 1248 0 +0.92(+0.07%)
Jun 16, 2017 1240 1255 1225 1247 0 -3.68(-0.29%)
Jun 15, 2017 1258 1269 1238 1251 0 -13.79(-1.09%)
Jun 14, 2017 1270 1289 1247 1265 0 +40.57(+3.31%)
Jun 13, 2017 1231 1277 1210 1224 0 -6.11(-0.50%)
Jun 12, 2017 1204 1243 1201 1230 0 +26.23(+2.18%)
Jun 09, 2017 1178 1218 1171 1204 0 +22.05(+1.87%)
Jun 08, 2017 1169 1190 1162 1182 0 +15.50(+1.33%)
Jun 07, 2017 1185 1192 1161 1166 0 -19.87(-1.68%)
Jun 06, 2017 1183 1199 1168 1186 0 +0.73(+0.06%)
Jun 05, 2017 1203 1208 1174 1185 0 -19.90(-1.65%)
Jun 02, 2017 1188 1219 1183 1205 0 +17.71(+1.49%)
Jun 01, 2017 1157 1206 1154 1188 0 +31.74(+2.75%)
May 31, 2017 1155 1165 1136 1156 0 -0.53(-0.05%)
May 30, 2017 1174 1179 1153 1156 0 -19.06(-1.62%)
May 29, 2017 1183 1186 1164 1175 0 -0.45(-0.04%)
May 26, 2017 1184 1186 1164 1176 0 -9.00(-0.76%)
May 25, 2017 1191 1199 1175 1185 0 -0.15(-0.01%)
May 24, 2017 1186 1199 1173 1185 0 -4.52(-0.38%)
May 23, 2017 1186 1202 1175 1190 0 +6.14(+0.52%)
May 22, 2017 1179 1191 1174 1183 0 +2.10(+0.18%)
May 19, 2017 1179 1203 1171 1181 0 +9.35(+0.80%)
May 18, 2017 1171 1186 1157 1172 0 -1.99(-0.17%)
May 17, 2017 1173 1196 1162 1174 0 -9.07(-0.77%)
May 16, 2017 1203 1209 1172 1183 0 -14.04(-1.17%)
May 15, 2017 1220 1228 1186 1197 0 -19.87(-1.63%)
May 12, 2017 1208 1233 1198 1217 0 +8.43(+0.70%)
May 11, 2017 1206 1224 1186 1209 0 -0.74(-0.06%)
May 10, 2017 1164 1221 1151 1209 0 +42.46(+3.64%)
May 09, 2017 1172 1201 1153 1167 0 +15.77(+1.37%)
May 08, 2017 1173 1185 1139 1151 0 -21.94(-1.87%)
May 05, 2017 1172 1185 1155 1173 0 +2.65(+0.23%)
May 04, 2017 1172 1201 1146 1170 0 +14.55(+1.26%)
May 03, 2017 1191 1207 1142 1156 0 -39.70(-3.32%)
May 02, 2017 1157 1199 1143 1195 0 +42.52(+3.69%)
May 01, 2017 1150 1184 1127 1153 0 +14.12(+1.24%)
Apr 28, 2017 1137 1149 1107 1139 0 -8.84(-0.77%)
Apr 27, 2017 1154 1164 1135 1148 0 -2.59(-0.23%)
Apr 26, 2017 1140 1165 1134 1150 0 +11.33(+0.99%)
Apr 25, 2017 1134 1150 1124 1139 0 +11.34(+1.01%)
Apr 24, 2017 1157 1162 1122 1128 0 -18.12(-1.58%)
Apr 21, 2017 1135 1157 1123 1146 0 +10.78(+0.95%)
Apr 20, 2017 1117 1148 1083 1135 0 +22.47(+2.02%)
Apr 19, 2017 1102 1128 1093 1112 0 +16.58(+1.51%)
Apr 18, 2017 1095 1105 1082 1096 0 -3.75(-0.34%)
Apr 17, 2017 1101 1108 1084 1100 0 -0.74(-0.07%)
Apr 13, 2017 1110 1119 1090 1100 0 -9.44(-0.85%)
Apr 12, 2017 1118 1126 1094 1110 0 -9.87(-0.88%)
Apr 11, 2017 1111 1125 1098 1120 0 +3.45(+0.31%)
Apr 10, 2017 1114 1133 1106 1116 0 +4.62(+0.42%)
Apr 07, 2017 1116 1125 1103 1112 0 -7.39(-0.66%)
Apr 06, 2017 1104 1124 1097 1119 0 +15.39(+1.39%)
Apr 05, 2017 1109 1125 1090 1104 0 -0.04(-0.00%)
Apr 04, 2017 1108 1115 1091 1104 0 -5.69(-0.51%)
Apr 03, 2017 1139 1143 1105 1109 0 -28.38(-2.49%)
Mar 31, 2017 1133 1149 1120 1138 0 +7.08(+0.63%)
Mar 30, 2017 1122 1144 1115 1131 0 +11.84(+1.06%)
Mar 29, 2017 1113 1132 1103 1119 0 +5.62(+0.50%)
Mar 28, 2017 1103 1119 1094 1113 0 +5.82(+0.53%)
Mar 27, 2017 1090 1129 1082 1107 0 +21.96(+2.02%)
Mar 24, 2017 1076 1094 1067 1085 0 +6.86(+0.64%)
Mar 23, 2017 1069 1089 1065 1079 0 +8.52(+0.80%)
Mar 22, 2017 1073 1078 1053 1070 0 -4.87(-0.45%)
Mar 21, 2017 1094 1100 1070 1075 0 -16.62(-1.52%)
Mar 20, 2017 1094 1100 1079 1092 0 -3.29(-0.30%)
Mar 17, 2017 1100 1110 1075 1095 0 -6.80(-0.62%)
Mar 16, 2017 1098 1109 1089 1102 0 +3.30(+0.30%)
Mar 15, 2017 1098 1111 1084 1098 0 +9.91(+0.91%)
Mar 14, 2017 1100 1106 1080 1088 0 -19.06(-1.72%)
Mar 13, 2017 1112 1127 1094 1107 0 -9.59(-0.86%)
Mar 10, 2017 1130 1135 1108 1117 0 -4.29(-0.38%)
Mar 09, 2017 1119 1134 1106 1121 0 -2.11(-0.19%)
Mar 08, 2017 1139 1150 1118 1123 0 -15.47(-1.36%)
Mar 07, 2017 1154 1173 1132 1139 0 -19.57(-1.69%)
Mar 06, 2017 1195 1201 1141 1158 0 -44.82(-3.72%)
Mar 03, 2017 1189 1218 1181 1203 0 +14.98(+1.26%)
Mar 02, 2017 1196 1209 1179 1188 0 -7.67(-0.64%)
Mar 01, 2017 1213 1221 1178 1196 0 -12.14(-1.00%)
Feb 28, 2017 1207 1228 1185 1208 0 +4.10(+0.34%)
Feb 27, 2017 1188 1210 1181 1204 0 +12.85(+1.08%)
Feb 24, 2017 1188 1200 1176 1191 0 -4.58(-0.38%)
Feb 23, 2017 1205 1209 1180 1196 0 -6.56(-0.55%)
Feb 22, 2017 1218 1223 1195 1202 0 -14.97(-1.23%)
Feb 21, 2017 1178 1228 1171 1217 0 +38.32(+3.25%)
Feb 17, 2017 1179 1179 1179 1179 0 -34.75(-2.86%)
Feb 16, 2017 1213 1247 1197 1214 0 +3.46(+0.29%)
Feb 15, 2017 1181 1219 1173 1210 0 +18.70(+1.57%)
Feb 14, 2017 1165 1220 1153 1192 0 +16.35(+1.39%)
Feb 13, 2017 1198 1204 1163 1175 0 -16.79(-1.41%)
Feb 10, 2017 1198 1208 1157 1192 0 -6.04(-0.50%)
Feb 09, 2017 1196 1215 1174 1198 0 -4.54(-0.38%)
Feb 08, 2017 1205 1215 1189 1203 0 -6.01(-0.50%)
Feb 07, 2017 1213 1224 1198 1209 0 -2.19(-0.18%)
Feb 06, 2017 1222 1230 1203 1211 0 -11.77(-0.96%)
Feb 03, 2017 1226 1234 1212 1223 0 +1.39(+0.11%)
Feb 02, 2017 1216 1243 1205 1221 0 +5.72(+0.47%)
Feb 01, 2017 1214 1244 1208 1215 0 +3.06(+0.25%)
Jan 31, 2017 1200 1225 1193 1212 0 +9.73(+0.81%)
Jan 30, 2017 1207 1219 1180 1203 0 -14.36(-1.18%)
Jan 27, 2017 1244 1247 1209 1217 0 -23.36(-1.88%)
Jan 26, 2017 1241 1252 1231 1240 0 -2.35(-0.19%)
Jan 25, 2017 1257 1267 1237 1243 0 -8.07(-0.65%)
Jan 24, 2017 1242 1255 1227 1251 0 +12.28(+0.99%)
Jan 23, 2017 1251 1259 1225 1239 0 -10.66(-0.85%)
Jan 20, 2017 1257 1273 1237 1249 0 -7.29(-0.58%)
Jan 19, 2017 1275 1278 1250 1256 0 -20.46(-1.60%)
Jan 18, 2017 1277 1284 1253 1277 0 +3.17(+0.25%)
Jan 17, 2017 1260 1286 1252 1274 0 +9.71(+0.77%)
Jan 16, 2017 1262 1264 1262 1264 0 +0.83(+0.07%)
Jan 13, 2017 1273 1284 1251 1263 0 -2.39(-0.19%)
Jan 12, 2017 1264 1288 1252 1266 0 +5.63(+0.45%)
Jan 11, 2017 1253 1271 1235 1260 0 +25.97(+2.10%)
Jan 10, 2017 1153 1266 1140 1234 0 +81.54(+7.08%)
Jan 09, 2017 1150 1171 1137 1152 0 +3.17(+0.28%)
Jan 06, 2017 1174 1179 1142 1149 0 -21.25(-1.82%)
Jan 05, 2017 1174 1188 1153 1171 0 -6.09(-0.52%)
Jan 04, 2017 1159 1199 1148 1177 0 +16.44(+1.42%)
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.