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 )

1,638.31 UNCHANGED
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 30, 2020 899.21 915.48 848.76 857.80 0 -60.52(-6.59%)
Apr 29, 2020 897.51 941.48 879.99 918.32 0 +45.11(+5.17%)
Apr 28, 2020 900.55 909.98 851.94 873.22 0 -8.73(-0.99%)
Apr 27, 2020 844.83 897.76 841.53 881.94 0 +41.56(+4.95%)
Apr 24, 2020 860.68 868.18 825.21 840.38 0 -13.91(-1.63%)
Apr 23, 2020 830.09 870.06 824.34 854.29 0 +29.24(+3.54%)
Apr 22, 2020 829.41 845.91 814.37 825.05 0 +8.09(+0.99%)
Apr 21, 2020 830.01 855.28 809.30 816.96 0 -40.57(-4.73%)
Apr 20, 2020 867.49 879.88 844.70 857.53 0 -22.66(-2.57%)
Apr 17, 2020 878.41 904.42 866.40 880.19 0 +30.96(+3.65%)
Apr 16, 2020 851.13 867.90 815.00 849.23 0 +2.03(+0.24%)
Apr 15, 2020 866.62 881.19 833.16 847.20 0 -54.33(-6.03%)
Apr 14, 2020 897.57 919.59 878.31 901.53 0 +18.96(+2.15%)
Apr 13, 2020 917.58 921.22 857.36 882.57 0 -44.23(-4.77%)
Apr 09, 2020 887.27 939.51 873.03 926.80 0 +61.68(+7.13%)
Apr 08, 2020 827.73 890.28 824.63 865.12 0 +46.53(+5.68%)
Apr 07, 2020 861.54 883.97 796.98 818.59 0 -20.91(-2.49%)
Apr 06, 2020 773.31 851.85 761.32 839.50 0 +90.98(+12.15%)
Apr 03, 2020 741.52 769.35 714.56 748.52 0 +3.00(+0.40%)
Apr 02, 2020 711.63 772.71 688.34 745.51 0 +21.69(+3.00%)
Apr 01, 2020 811.87 813.34 707.31 723.82 0 -118.70(-14.09%)
Mar 31, 2020 855.70 896.93 814.22 842.52 0 -22.92(-2.65%)
Mar 30, 2020 814.13 869.16 795.20 865.44 0 +59.27(+7.35%)
Mar 27, 2020 810.66 843.26 775.27 806.17 0 -32.66(-3.89%)
Mar 26, 2020 831.66 885.36 785.90 838.83 0 +11.48(+1.39%)
Mar 25, 2020 831.06 886.80 787.59 827.35 0 +0.95(+0.11%)
Mar 24, 2020 769.28 848.20 745.63 826.40 0 +98.72(+13.57%)
Mar 23, 2020 741.43 768.60 680.70 727.68 0 -4.86(-0.66%)
Mar 20, 2020 774.62 833.31 722.41 732.54 0 -28.29(-3.72%)
Mar 19, 2020 648.79 782.15 633.71 760.83 0 +102.16(+15.51%)
Mar 18, 2020 623.91 682.87 584.71 658.67 0 -2.54(-0.38%)
Mar 17, 2020 637.73 708.72 601.46 661.21 0 +39.17(+6.30%)
Mar 16, 2020 704.43 716.55 607.36 622.03 0 -149.28(-19.35%)
Mar 13, 2020 784.21 803.02 728.76 771.32 0 +18.25(+2.42%)
Mar 12, 2020 798.83 819.11 739.41 753.06 0 -106.36(-12.38%)
Mar 11, 2020 902.00 928.04 843.75 859.42 0 -61.90(-6.72%)
Mar 10, 2020 929.82 945.51 889.28 921.32 0 +10.27(+1.13%)
Mar 09, 2020 963.30 984.28 881.90 911.05 0 -117.22(-11.40%)
Mar 06, 2020 1019 1051 993.09 1028 0 -16.90(-1.62%)
Mar 05, 2020 1067 1092 1017 1045 0 -42.46(-3.90%)
Mar 04, 2020 1068 1115 1044 1088 0 +39.62(+3.78%)
Mar 03, 2020 1079 1113 1038 1048 0 -36.24(-3.34%)
Mar 02, 2020 1113 1128 1059 1084 0 -26.23(-2.36%)
Feb 28, 2020 1104 1141 1081 1110 0 -22.07(-1.95%)
Feb 27, 2020 1128 1178 1104 1133 0 -16.29(-1.42%)
Feb 26, 2020 1172 1186 1134 1149 0 -20.73(-1.77%)
Feb 25, 2020 1220 1226 1163 1170 0 -48.83(-4.01%)
Feb 24, 2020 1242 1261 1215 1218 0 -64.76(-5.05%)
Feb 21, 2020 1300 1307 1275 1283 0 -15.81(-1.22%)
Feb 20, 2020 1302 1319 1276 1299 0 -9.96(-0.76%)
Feb 19, 2020 1247 1327 1237 1309 0 +63.46(+5.10%)
Feb 18, 2020 1240 1265 1231 1245 0 +3.69(+0.30%)
Feb 14, 2020 1260 1265 1234 1242 0 -18.12(-1.44%)
Feb 13, 2020 1247 1276 1243 1260 0 +3.20(+0.25%)
Feb 12, 2020 1250 1266 1234 1257 0 +11.85(+0.95%)
Feb 11, 2020 1247 1263 1235 1245 0 +0.64(+0.05%)
Feb 10, 2020 1240 1251 1230 1244 0 +1.64(+0.13%)
Feb 07, 2020 1245 1258 1221 1243 0 -3.51(-0.28%)
Feb 06, 2020 1224 1266 1211 1246 0 +44.66(+3.72%)
Feb 05, 2020 1183 1213 1180 1201 0 +26.25(+2.23%)
Feb 04, 2020 1170 1191 1162 1175 0 +19.66(+1.70%)
Feb 03, 2020 1156 1170 1143 1156 0 +2.70(+0.23%)
Jan 31, 2020 1175 1187 1148 1153 0 -27.55(-2.33%)
Jan 30, 2020 1171 1190 1160 1180 0 +1.37(+0.12%)
Jan 29, 2020 1181 1203 1171 1179 0 -1.64(-0.14%)
Jan 28, 2020 1174 1193 1169 1181 0 +13.56(+1.16%)
Jan 27, 2020 1158 1177 1154 1167 0 -3.60(-0.31%)
Jan 24, 2020 1196 1202 1167 1171 0 -23.77(-1.99%)
Jan 23, 2020 1210 1216 1178 1194 0 -19.44(-1.60%)
Jan 22, 2020 1215 1224 1199 1214 0 +0.92(+0.08%)
Jan 21, 2020 1219 1227 1203 1213 0 -11.73(-0.96%)
Jan 20, 2020 1243 1244 1217 1225 0 +0.38(+0.03%)
Jan 17, 2020 1243 1245 1217 1224 0 -12.64(-1.02%)
Jan 16, 2020 1229 1248 1221 1237 0 +13.43(+1.10%)
Jan 15, 2020 1222 1237 1215 1224 0 +2.81(+0.23%)
Jan 14, 2020 1216 1237 1203 1221 0 +2.29(+0.19%)
Jan 13, 2020 1208 1225 1196 1218 0 +8.77(+0.73%)
Jan 10, 2020 1212 1222 1195 1210 0 -1.29(-0.11%)
Jan 09, 2020 1202 1225 1188 1211 0 +9.05(+0.75%)
Jan 08, 2020 1182 1213 1179 1202 0 +20.90(+1.77%)
Jan 07, 2020 1190 1192 1168 1181 0 -6.20(-0.52%)
Jan 06, 2020 1174 1198 1166 1187 0 +6.76(+0.57%)
Jan 03, 2020 1163 1186 1153 1180 0 +4.79(+0.41%)
Jan 02, 2020 1187 1204 1154 1176 0 -8.45(-0.71%)
Dec 31, 2019 1169 1194 1160 1184 0 +11.95(+1.02%)
Dec 30, 2019 1168 1179 1152 1172 0 +7.15(+0.61%)
Dec 27, 2019 1162 1174 1154 1165 0 +2.75(+0.24%)
Dec 26, 2019 1172 1178 1159 1162 0 -8.75(-0.75%)
Dec 24, 2019 1175 1182 1166 1171 0 -2.75(-0.23%)
Dec 23, 2019 1185 1193 1161 1174 0 -8.86(-0.75%)
Dec 20, 2019 1185 1200 1175 1183 0 -0.64(-0.05%)
Dec 19, 2019 1179 1194 1171 1183 0 +6.76(+0.57%)
Dec 18, 2019 1162 1189 1156 1176 0 +18.89(+1.63%)
Dec 17, 2019 1158 1168 1133 1158 0 +3.41(+0.30%)
Dec 16, 2019 1151 1173 1142 1154 0 +3.64(+0.32%)
Dec 13, 2019 1164 1169 1133 1151 0 -11.24(-0.97%)
Dec 12, 2019 1162 1184 1154 1162 0 -0.32(-0.03%)
Dec 11, 2019 1164 1170 1151 1162 0 -0.10(-0.01%)
Dec 10, 2019 1158 1170 1145 1162 0 +3.86(+0.33%)
Dec 09, 2019 1172 1182 1151 1158 0 -15.28(-1.30%)
Dec 06, 2019 1165 1190 1160 1174 0 +15.52(+1.34%)
Dec 05, 2019 1174 1178 1152 1158 0 -15.76(-1.34%)
Dec 04, 2019 1163 1179 1157 1174 0 +13.62(+1.17%)
Dec 03, 2019 1141 1166 1132 1160 0 +8.98(+0.78%)
Dec 02, 2019 1172 1173 1141 1151 0 -21.64(-1.84%)
Nov 29, 2019 1173 1183 1165 1173 0 -4.15(-0.35%)
Nov 28, 2019 1174 1190 1169 1177 0 +0.17(+0.01%)
Nov 27, 2019 1174 1190 1169 1177 0 +7.68(+0.66%)
Nov 26, 2019 1184 1191 1166 1169 0 -16.81(-1.42%)
Nov 25, 2019 1178 1196 1167 1186 0 +14.67(+1.25%)
Nov 22, 2019 1167 1181 1157 1171 0 +7.65(+0.66%)
Nov 21, 2019 1143 1169 1135 1164 0 +24.83(+2.18%)
Nov 20, 2019 1139 1155 1131 1139 0 -5.57(-0.49%)
Nov 19, 2019 1141 1161 1136 1144 0 +7.92(+0.70%)
Nov 18, 2019 1143 1152 1124 1137 0 -6.31(-0.55%)
Nov 15, 2019 1140 1153 1121 1143 0 +9.75(+0.86%)
Nov 14, 2019 1124 1145 1115 1133 0 +11.16(+0.99%)
Nov 13, 2019 1145 1160 1115 1122 0 -29.07(-2.53%)
Nov 12, 2019 1151 1166 1135 1151 0 +2.23(+0.19%)
Nov 11, 2019 1156 1166 1140 1149 0 -16.93(-1.45%)
Nov 08, 2019 1160 1179 1152 1166 0 +7.68(+0.66%)
Nov 07, 2019 1172 1184 1144 1158 0 +1.93(+0.17%)
Nov 06, 2019 1156 1171 1146 1156 0 -2.89(-0.25%)
Nov 05, 2019 1163 1206 1144 1159 0 -23.24(-1.97%)
Nov 04, 2019 1186 1194 1160 1182 0 +0.58(+0.05%)
Nov 01, 2019 1171 1202 1165 1182 0 +17.64(+1.52%)
Oct 31, 2019 1184 1196 1136 1164 0 -8.55(-0.73%)
Oct 30, 2019 1165 1178 1151 1173 0 +2.90(+0.25%)
Oct 29, 2019 1159 1186 1157 1170 0 +7.00(+0.60%)
Oct 28, 2019 1164 1187 1149 1163 0 -1.75(-0.15%)
Oct 25, 2019 1186 1196 1149 1164 0 -28.34(-2.38%)
Oct 24, 2019 1203 1207 1181 1193 0 -5.73(-0.48%)
Oct 23, 2019 1193 1205 1185 1198 0 +8.04(+0.68%)
Oct 22, 2019 1206 1211 1185 1190 0 -19.64(-1.62%)
Oct 21, 2019 1225 1234 1201 1210 0 -5.92(-0.49%)
Oct 18, 2019 1196 1222 1188 1216 0 +14.67(+1.22%)
Oct 17, 2019 1197 1213 1189 1201 0 +11.07(+0.93%)
Oct 16, 2019 1187 1199 1174 1190 0 +1.07(+0.09%)
Oct 15, 2019 1167 1200 1164 1189 0 +27.83(+2.40%)
Oct 14, 2019 1159 1168 1147 1161 0 -0.68(-0.06%)
Oct 11, 2019 1144 1181 1134 1162 0 +27.39(+2.41%)
Oct 10, 2019 1138 1149 1118 1135 0 -1.89(-0.17%)
Oct 09, 2019 1127 1146 1119 1137 0 +15.20(+1.36%)
Oct 08, 2019 1128 1140 1111 1121 0 -16.69(-1.47%)
Oct 07, 2019 1135 1153 1122 1138 0 +1.63(+0.14%)
Oct 04, 2019 1148 1171 1118 1136 0 -7.35(-0.64%)
Oct 03, 2019 1158 1172 1129 1144 0 -13.69(-1.18%)
Oct 02, 2019 1142 1169 1132 1157 0 +10.71(+0.93%)
Oct 01, 2019 1191 1210 1127 1147 0 -34.71(-2.94%)
Sep 30, 2019 1165 1196 1159 1181 0 +16.98(+1.46%)
Sep 27, 2019 1182 1192 1157 1164 0 -14.52(-1.23%)
Sep 26, 2019 1199 1202 1161 1179 0 -20.91(-1.74%)
Sep 25, 2019 1176 1206 1166 1200 0 +27.03(+2.30%)
Sep 24, 2019 1219 1223 1168 1173 0 -41.14(-3.39%)
Sep 23, 2019 1223 1228 1201 1214 0 -12.91(-1.05%)
Sep 20, 2019 1224 1244 1205 1227 0 -2.04(-0.17%)
Sep 19, 2019 1224 1250 1219 1229 0 +6.31(+0.52%)
Sep 18, 2019 1219 1232 1206 1223 0 +5.39(+0.44%)
Sep 17, 2019 1229 1236 1209 1217 0 -12.38(-1.01%)
Sep 16, 2019 1217 1238 1209 1230 0 +4.76(+0.39%)
Sep 13, 2019 1236 1259 1210 1225 0 -7.40(-0.60%)
Sep 12, 2019 1255 1261 1222 1232 0 -17.26(-1.38%)
Sep 11, 2019 1222 1256 1207 1250 0 +33.30(+2.74%)
Sep 10, 2019 1201 1230 1189 1216 0 +11.71(+0.97%)
Sep 09, 2019 1212 1234 1183 1204 0 -3.53(-0.29%)
Sep 06, 2019 1212 1225 1198 1208 0 +1.15(+0.10%)
Sep 05, 2019 1205 1226 1188 1207 0 +13.35(+1.12%)
Sep 04, 2019 1198 1212 1184 1194 0 +0.33(+0.03%)
Sep 03, 2019 1219 1229 1187 1193 0 -34.82(-2.84%)
Aug 30, 2019 1227 1242 1216 1228 0 +6.90(+0.57%)
Aug 29, 2019 1214 1229 1205 1221 0 +16.65(+1.38%)
Aug 28, 2019 1189 1223 1177 1204 0 +12.19(+1.02%)
Aug 27, 2019 1244 1255 1186 1192 0 -50.45(-4.06%)
Aug 26, 2019 1225 1249 1213 1243 0 +27.09(+2.23%)
Aug 23, 2019 1242 1257 1212 1216 0 -32.91(-2.64%)
Aug 22, 2019 1251 1263 1241 1249 0 -0.70(-0.06%)
Aug 21, 2019 1253 1263 1241 1249 0 +5.26(+0.42%)
Aug 20, 2019 1251 1260 1236 1244 0 -10.23(-0.82%)
Aug 19, 2019 1269 1277 1240 1254 0 -2.87(-0.23%)
Aug 16, 2019 1249 1267 1238 1257 0 +14.85(+1.20%)
Aug 15, 2019 1235 1252 1217 1242 0 +8.13(+0.66%)
Aug 14, 2019 1243 1251 1224 1234 0 -25.80(-2.05%)
Aug 13, 2019 1239 1270 1236 1260 0 +23.94(+1.94%)
Aug 12, 2019 1239 1252 1227 1236 0 -5.58(-0.45%)
Aug 09, 2019 1256 1271 1237 1242 0 -15.83(-1.26%)
Aug 08, 2019 1261 1275 1235 1257 0 +5.46(+0.44%)
Aug 07, 2019 1224 1261 1207 1252 0 +19.66(+1.60%)
Aug 06, 2019 1223 1248 1193 1232 0 +10.90(+0.89%)
Aug 05, 2019 1247 1251 1199 1221 0 -48.16(-3.79%)
Aug 02, 2019 1312 1319 1255 1270 0 -44.83(-3.41%)
Aug 01, 2019 1349 1359 1312 1314 0 -36.26(-2.68%)
Jul 31, 2019 1359 1402 1343 1351 0 -8.85(-0.65%)
Jul 30, 2019 1339 1363 1320 1359 0 +12.22(+0.91%)
Jul 29, 2019 1339 1358 1326 1347 0 +8.05(+0.60%)
Jul 26, 2019 1326 1349 1319 1339 0 +13.02(+0.98%)
Jul 25, 2019 1324 1335 1312 1326 0 +0.88(+0.07%)
Jul 24, 2019 1319 1334 1301 1325 0 +6.01(+0.46%)
Jul 23, 2019 1307 1322 1281 1319 0 +12.95(+0.99%)
Jul 22, 2019 1317 1326 1294 1306 0 -3.60(-0.27%)
Jul 19, 2019 1308 1328 1292 1310 0 -2.98(-0.23%)
Jul 18, 2019 1310 1329 1293 1313 0 +7.04(+0.54%)
Jul 17, 2019 1311 1321 1295 1306 0 -5.55(-0.42%)
Jul 16, 2019 1319 1325 1304 1311 0 -4.62(-0.35%)
Jul 15, 2019 1323 1332 1303 1316 0 -0.21(-0.02%)
Jul 12, 2019 1311 1328 1282 1316 0 +1.66(+0.13%)
Jul 11, 2019 1308 1327 1301 1315 0 +6.81(+0.52%)
Jul 10, 2019 1305 1322 1290 1308 0 +8.80(+0.68%)
Jul 09, 2019 1298 1310 1279 1299 0 -7.74(-0.59%)
Jul 08, 2019 1317 1321 1299 1307 0 -11.22(-0.85%)
Jul 05, 2019 1298 1321 1281 1318 0 +14.26(+1.09%)
Jul 04, 2019 1296 1309 1286 1304 0 +0.17(+0.01%)
Jul 03, 2019 1296 1309 1286 1304 0 +11.52(+0.89%)
Jul 02, 2019 1277 1303 1267 1292 0 +11.18(+0.87%)
Jul 01, 2019 1275 1307 1259 1281 0 +10.86(+0.86%)
Jun 28, 2019 1243 1288 1237 1270 0 +24.34(+1.95%)
Jun 27, 2019 1226 1247 1219 1246 0 +19.75(+1.61%)
Jun 26, 2019 1251 1260 1215 1226 0 -22.84(-1.83%)
Jun 25, 2019 1237 1262 1220 1249 0 +13.69(+1.11%)
Jun 24, 2019 1237 1252 1221 1235 0 +1.81(+0.15%)
Jun 21, 2019 1238 1244 1220 1233 0 -14.02(-1.12%)
Jun 20, 2019 1264 1270 1236 1247 0 -7.29(-0.58%)
Jun 19, 2019 1238 1259 1224 1254 0 +16.27(+1.31%)
Jun 18, 2019 1260 1267 1232 1238 0 -14.89(-1.19%)
Jun 17, 2019 1236 1259 1224 1253 0 +18.94(+1.53%)
Jun 14, 2019 1228 1243 1217 1234 0 +9.14(+0.75%)
Jun 13, 2019 1217 1228 1204 1225 0 +13.39(+1.11%)
Jun 12, 2019 1208 1220 1192 1212 0 +3.08(+0.25%)
Jun 11, 2019 1221 1230 1195 1209 0 -9.84(-0.81%)
Jun 10, 2019 1220 1240 1211 1218 0 +3.20(+0.26%)
Jun 07, 2019 1196 1222 1186 1215 0 +23.15(+1.94%)
Jun 06, 2019 1189 1209 1176 1192 0 +4.64(+0.39%)
Jun 05, 2019 1193 1197 1173 1187 0 +4.93(+0.42%)
Jun 04, 2019 1171 1197 1160 1182 0 +12.79(+1.09%)
Jun 03, 2019 1174 1194 1153 1170 0 -3.66(-0.31%)
May 31, 2019 1160 1182 1147 1173 0 +2.19(+0.19%)
May 30, 2019 1174 1188 1159 1171 0 +3.23(+0.28%)
May 29, 2019 1191 1193 1153 1168 0 -30.57(-2.55%)
May 28, 2019 1203 1216 1191 1199 0 -6.81(-0.56%)
May 24, 2019 1195 1219 1183 1205 0 +16.08(+1.35%)
May 23, 2019 1229 1233 1185 1189 0 -47.66(-3.85%)
May 22, 2019 1247 1257 1217 1237 0 -16.74(-1.34%)
May 21, 2019 1247 1275 1238 1254 0 +12.40(+1.00%)
May 20, 2019 1229 1252 1218 1241 0 +2.73(+0.22%)
May 17, 2019 1237 1255 1223 1239 0 -8.63(-0.69%)
May 16, 2019 1240 1260 1229 1247 0 +8.22(+0.66%)
May 15, 2019 1226 1248 1218 1239 0 +8.26(+0.67%)
May 14, 2019 1239 1256 1223 1231 0 -5.25(-0.42%)
May 13, 2019 1198 1246 1188 1236 0 +18.27(+1.50%)
May 10, 2019 1203 1223 1187 1218 0 +14.59(+1.21%)
May 09, 2019 1181 1208 1169 1203 0 +8.63(+0.72%)
May 08, 2019 1184 1211 1170 1194 0 +12.43(+1.05%)
May 07, 2019 1190 1215 1150 1182 0 +12.48(+1.07%)
May 06, 2019 1141 1177 1131 1170 0 +9.87(+0.85%)
May 03, 2019 1145 1165 1129 1160 0 +17.72(+1.55%)
May 02, 2019 1137 1155 1123 1142 0 +5.66(+0.50%)
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.