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 )

1,646.23 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, 2021 1922 1923 1889 1913 0 +1.13(+0.06%)
Apr 29, 2021 1897 1912 1891 1912 0 +13.58(+0.72%)
Apr 28, 2021 1923 1923 1887 1899 0 +0.00(+0.00%)
Apr 27, 2021 1911 1911 1889 1899 0 +9.05(+0.48%)
Apr 26, 2021 1901 1901 1880 1889 0 -6.79(-0.36%)
Apr 23, 2021 1948 1948 1896 1896 0 -20.36(-1.06%)
Apr 22, 2021 1906 1917 1891 1917 0 +3.39(+0.18%)
Apr 21, 2021 1921 1921 1908 1913 0 -4.53(-0.24%)
Apr 20, 2021 1952 1952 1918 1918 0 -5.65(-0.29%)
Apr 19, 2021 1940 1966 1916 1923 0 +5.65(+0.29%)
Apr 16, 2021 1923 1942 1918 1918 0 -21.49(-1.11%)
Apr 15, 2021 1936 1940 1923 1939 0 -5.66(-0.29%)
Apr 14, 2021 1935 1949 1929 1945 0 +10.18(+0.53%)
Apr 13, 2021 1966 1966 1935 1935 0 -13.57(-0.70%)
Apr 12, 2021 1927 1963 1927 1948 0 -14.71(-0.75%)
Apr 09, 2021 1979 1979 1947 1963 0 +2.26(+0.12%)
Apr 08, 2021 1947 1962 1935 1961 0 +11.31(+0.58%)
Apr 07, 2021 1929 1955 1929 1949 0 +24.90(+1.29%)
Apr 06, 2021 1938 1980 1925 1925 0 -21.50(-1.10%)
Apr 05, 2021 1946 1946 1906 1946 0 +55.44(+2.93%)
Apr 01, 2021 1891 1891 1891 1891 0 -55.44(-2.85%)
Mar 31, 2021 1963 1985 1946 1946 0 -5.66(-0.29%)
Mar 30, 2021 1980 1980 1929 1952 0 +33.94(+1.77%)
Mar 29, 2021 1905 1935 1889 1918 0 +54.31(+2.91%)
Mar 26, 2021 1889 1889 1851 1863 0 +5.66(+0.30%)
Mar 25, 2021 1878 1878 1856 1858 0 -5.66(-0.30%)
Mar 24, 2021 1865 1875 1852 1863 0 +0.00(+0.00%)
Mar 23, 2021 1878 1878 1861 1863 0 -22.63(-1.20%)
Mar 22, 2021 1902 1912 1874 1886 0 +0.00(+0.00%)
Mar 19, 2021 1922 1922 1875 1886 0 -6.78(-0.36%)
Mar 18, 2021 1912 1937 1893 1893 0 -12.45(-0.65%)
Mar 17, 2021 1936 1936 1901 1905 0 -3.39(-0.18%)
Mar 16, 2021 1910 1934 1909 1909 0 -23.76(-1.23%)
Mar 15, 2021 1923 1932 1909 1932 0 +9.05(+0.47%)
Mar 12, 2021 1910 1923 1899 1923 0 +13.57(+0.71%)
Mar 11, 2021 1845 1918 1845 1910 0 +71.28(+3.88%)
Mar 10, 2021 1837 1867 1830 1839 0 +18.11(+0.99%)
Mar 09, 2021 1773 1822 1773 1820 0 +44.12(+2.48%)
Mar 08, 2021 1822 1840 1710 1776 0 -73.54(-3.98%)
Mar 05, 2021 1775 1856 1739 1850 0 +99.57(+5.69%)
Mar 04, 2021 1775 1776 1725 1750 0 -6.79(-0.39%)
Mar 03, 2021 1775 1776 1754 1757 0 +3.39(+0.19%)
Mar 02, 2021 1725 1755 1725 1754 0 +27.16(+1.57%)
Mar 01, 2021 1681 1727 1677 1727 0 +64.49(+3.88%)
Feb 26, 2021 1669 1694 1647 1662 0 +0.00(+0.00%)
Feb 25, 2021 1668 1699 1662 1662 0 -38.47(-2.26%)
Feb 24, 2021 1721 1722 1698 1701 0 +2.26(+0.13%)
Feb 23, 2021 1701 1708 1697 1698 0 -12.44(-0.73%)
Feb 22, 2021 1728 1728 1693 1711 0 +13.57(+0.80%)
Feb 19, 2021 1719 1719 1678 1697 0 +26.03(+1.56%)
Feb 18, 2021 1664 1685 1656 1671 0 -5.66(-0.34%)
Feb 17, 2021 1723 1723 1670 1677 0 -36.21(-2.11%)
Feb 16, 2021 1712 1734 1708 1713 0 +4.53(+0.27%)
Feb 12, 2021 1708 1708 1708 1708 0 +1.13(+0.07%)
Feb 11, 2021 1722 1724 1697 1707 0 -35.07(-2.01%)
Feb 10, 2021 1749 1771 1725 1742 0 -28.29(-1.60%)
Feb 09, 2021 1742 1782 1742 1771 0 +23.76(+1.36%)
Feb 08, 2021 1724 1749 1697 1747 0 +15.84(+0.92%)
Feb 05, 2021 1741 1749 1716 1731 0 -10.18(-0.58%)
Feb 04, 2021 1656 1744 1656 1741 0 +66.75(+3.99%)
Feb 03, 2021 1607 1675 1607 1675 0 +70.15(+4.37%)
Feb 02, 2021 1595 1607 1579 1604 0 +18.10(+1.14%)
Feb 01, 2021 1603 1603 1529 1586 0 +59.97(+3.93%)
Jan 29, 2021 1592 1592 1500 1526 0 -45.26(-2.88%)
Jan 28, 2021 1595 1613 1572 1572 0 -35.07(-2.18%)
Jan 27, 2021 1591 1607 1584 1607 0 +16.97(+1.07%)
Jan 26, 2021 1589 1620 1584 1590 0 +5.66(+0.36%)
Jan 25, 2021 1592 1607 1575 1584 0 -5.66(-0.36%)
Jan 22, 2021 1611 1611 1584 1590 0 -7.92(-0.50%)
Jan 21, 2021 1611 1629 1584 1598 0 +2.26(+0.14%)
Jan 20, 2021 1599 1612 1583 1595 0 -11.31(-0.70%)
Jan 19, 2021 1635 1635 1575 1607 0 -28.29(-1.73%)
Jan 18, 2021 1589 1635 1589 1635 0 +53.18(+3.36%)
Jan 15, 2021 1624 1643 1579 1582 0 -24.89(-1.55%)
Jan 14, 2021 1586 1635 1575 1607 0 +28.78(+1.82%)
Jan 13, 2021 1556 1592 1532 1578 0 +160.35(+11.31%)
Dec 23, 2020 1421 1447 1401 1418 0 +0.99(+0.07%)
Dec 22, 2020 1425 1448 1398 1417 0 -0.76(-0.05%)
Dec 21, 2020 1445 1459 1398 1417 0 -55.70(-3.78%)
Dec 18, 2020 1473 1505 1446 1473 0 +5.19(+0.35%)
Dec 17, 2020 1463 1481 1442 1468 0 +11.95(+0.82%)
Dec 16, 2020 1471 1481 1439 1456 0 -12.46(-0.85%)
Dec 15, 2020 1424 1482 1411 1468 0 +52.55(+3.71%)
Dec 14, 2020 1430 1466 1393 1416 0 +97.34(+7.38%)
Dec 11, 2020 1354 1374 1307 1318 0 -45.80(-3.36%)
Dec 10, 2020 1357 1381 1338 1364 0 -0.71(-0.05%)
Dec 09, 2020 1387 1396 1352 1365 0 -12.93(-0.94%)
Dec 08, 2020 1338 1384 1328 1378 0 +32.65(+2.43%)
Dec 07, 2020 1329 1356 1297 1345 0 +13.65(+1.03%)
Dec 04, 2020 1298 1334 1291 1332 0 +39.33(+3.04%)
Dec 03, 2020 1267 1305 1262 1292 0 +20.41(+1.60%)
Dec 02, 2020 1272 1293 1243 1272 0 -16.41(-1.27%)
Dec 01, 2020 1295 1327 1275 1288 0 +6.85(+0.53%)
Nov 30, 2020 1301 1324 1274 1281 0 -15.31(-1.18%)
Nov 27, 2020 1298 1320 1282 1297 0 -2.81(-0.22%)
Nov 26, 2020 1298 1323 1274 1299 0 +0.26(+0.02%)
Nov 25, 2020 1298 1323 1274 1299 0 -0.56(-0.04%)
Nov 24, 2020 1268 1320 1257 1300 0 +39.89(+3.17%)
Nov 23, 2020 1253 1275 1243 1260 0 +11.71(+0.94%)
Nov 20, 2020 1236 1258 1219 1248 0 -0.82(-0.07%)
Nov 19, 2020 1239 1253 1216 1249 0 +5.13(+0.41%)
Nov 18, 2020 1261 1280 1240 1244 0 -17.72(-1.40%)
Nov 17, 2020 1256 1281 1231 1262 0 -3.17(-0.25%)
Nov 16, 2020 1273 1287 1239 1265 0 +16.01(+1.28%)
Nov 13, 2020 1202 1257 1201 1249 0 +54.26(+4.54%)
Nov 12, 2020 1237 1244 1181 1194 0 -49.07(-3.95%)
Nov 11, 2020 1252 1285 1208 1244 0 +6.03(+0.49%)
Nov 10, 2020 1199 1258 1175 1238 0 +53.86(+4.55%)
Nov 09, 2020 1146 1238 1117 1184 0 +92.31(+8.46%)
Nov 06, 2020 1109 1126 1086 1091 0 -13.32(-1.21%)
Nov 05, 2020 1112 1134 1078 1105 0 -13.17(-1.18%)
Nov 04, 2020 1124 1162 1107 1118 0 -19.57(-1.72%)
Nov 03, 2020 1113 1147 1112 1137 0 +37.18(+3.38%)
Nov 02, 2020 1080 1103 1070 1100 0 +34.89(+3.27%)
Oct 30, 2020 1077 1099 1045 1065 0 -13.90(-1.29%)
Oct 29, 2020 1064 1108 1044 1079 0 +25.25(+2.40%)
Oct 28, 2020 1058 1077 1041 1054 0 -25.53(-2.36%)
Oct 27, 2020 1088 1100 1071 1080 0 -11.18(-1.03%)
Oct 26, 2020 1094 1109 1080 1091 0 -19.69(-1.77%)
Oct 23, 2020 1098 1118 1083 1110 0 +15.52(+1.42%)
Oct 22, 2020 1070 1106 1064 1095 0 +29.88(+2.81%)
Oct 21, 2020 1061 1074 1051 1065 0 +7.50(+0.71%)
Oct 20, 2020 1054 1070 1050 1058 0 +9.65(+0.92%)
Oct 19, 2020 1068 1074 1039 1048 0 -9.81(-0.93%)
Oct 16, 2020 1058 1081 1043 1058 0 -4.52(-0.43%)
Oct 15, 2020 1058 1070 1014 1062 0 -11.64(-1.08%)
Oct 14, 2020 1072 1105 1063 1074 0 +3.60(+0.34%)
Oct 13, 2020 1060 1079 1050 1070 0 +4.27(+0.40%)
Oct 12, 2020 1073 1078 1056 1066 0 -10.40(-0.97%)
Oct 09, 2020 1088 1095 1066 1076 0 -0.68(-0.06%)
Oct 08, 2020 1067 1085 1061 1077 0 +21.61(+2.05%)
Oct 07, 2020 1050 1065 1040 1055 0 +15.08(+1.45%)
Oct 06, 2020 1058 1073 1037 1040 0 -8.72(-0.83%)
Oct 05, 2020 1033 1055 1027 1049 0 +25.63(+2.50%)
Oct 02, 2020 1002 1036 992.50 1023 0 +1.82(+0.18%)
Oct 01, 2020 1030 1049 1006 1022 0 -8.88(-0.86%)
Sep 30, 2020 1019 1049 1016 1030 0 +12.35(+1.21%)
Sep 29, 2020 1025 1033 1001 1018 0 -8.91(-0.87%)
Sep 28, 2020 1027 1043 1019 1027 0 +13.43(+1.32%)
Sep 25, 2020 985.07 1025 984.19 1014 0 +25.73(+2.60%)
Sep 24, 2020 980.14 1001 969.84 987.89 0 +4.60(+0.47%)
Sep 23, 2020 1014 1030 980.17 983.29 0 -31.50(-3.10%)
Sep 22, 2020 1016 1029 999.37 1015 0 +1.23(+0.12%)
Sep 21, 2020 1011 1029 986.29 1014 0 -23.67(-2.28%)
Sep 18, 2020 1022 1062 996.11 1037 0 +25.19(+2.49%)
Sep 17, 2020 1018 1026 995.88 1012 0 -17.53(-1.70%)
Sep 16, 2020 1030 1052 1019 1030 0 +2.40(+0.23%)
Sep 15, 2020 1039 1051 1022 1027 0 -0.68(-0.07%)
Sep 14, 2020 1004 1035 1000 1028 0 +33.27(+3.35%)
Sep 11, 2020 1022 1022 984.04 994.58 0 -19.28(-1.90%)
Sep 10, 2020 1035 1043 1010 1014 0 -18.86(-1.83%)
Sep 09, 2020 1032 1046 1017 1033 0 +13.92(+1.37%)
Sep 08, 2020 1022 1037 1004 1019 0 -14.14(-1.37%)
Sep 04, 2020 1064 1068 1012 1033 0 -19.13(-1.82%)
Sep 03, 2020 1085 1091 1044 1052 0 -34.27(-3.15%)
Sep 02, 2020 1066 1096 1052 1086 0 +22.29(+2.09%)
Sep 01, 2020 1061 1075 1046 1064 0 +1.85(+0.17%)
Aug 31, 2020 1066 1078 1058 1062 0 -9.56(-0.89%)
Aug 28, 2020 1070 1073 1055 1072 0 +7.68(+0.72%)
Aug 27, 2020 1048 1077 1038 1064 0 +18.53(+1.77%)
Aug 26, 2020 1060 1069 1042 1046 0 -15.87(-1.50%)
Aug 25, 2020 1073 1076 1039 1061 0 -6.45(-0.60%)
Aug 24, 2020 1067 1092 1052 1068 0 +7.98(+0.75%)
Aug 21, 2020 1048 1064 1041 1060 0 +6.40(+0.61%)
Aug 20, 2020 1038 1065 1034 1053 0 +7.56(+0.72%)
Aug 19, 2020 1027 1054 1021 1046 0 +20.67(+2.02%)
Aug 18, 2020 1028 1037 1013 1025 0 -8.59(-0.83%)
Aug 17, 2020 1041 1047 1027 1034 0 -3.99(-0.38%)
Aug 14, 2020 1043 1049 1027 1038 0 -13.57(-1.29%)
Aug 13, 2020 1052 1062 1040 1051 0 -2.47(-0.23%)
Aug 12, 2020 1053 1071 1039 1054 0 +5.71(+0.54%)
Aug 11, 2020 1053 1089 1036 1048 0 -6.81(-0.65%)
Aug 10, 2020 1051 1085 1039 1055 0 -5.14(-0.48%)
Aug 07, 2020 1035 1077 1030 1060 0 +28.70(+2.78%)
Aug 06, 2020 964.17 1060 960.41 1031 0 +88.69(+9.41%)
Aug 05, 2020 925.20 955.29 906.54 942.74 0 +29.17(+3.19%)
Aug 04, 2020 921.62 929.94 903.98 913.57 0 -12.38(-1.34%)
Aug 03, 2020 913.74 934.13 893.12 925.95 0 +21.28(+2.35%)
Jul 31, 2020 921.17 929.93 885.06 904.67 0 -23.14(-2.49%)
Jul 30, 2020 910.39 936.91 902.03 927.82 0 +0.34(+0.04%)
Jul 29, 2020 904.84 933.79 903.39 927.48 0 +25.18(+2.79%)
Jul 28, 2020 902.31 924.35 894.75 902.30 0 -6.38(-0.70%)
Jul 27, 2020 889.62 922.58 882.64 908.69 0 +20.02(+2.25%)
Jul 24, 2020 890.59 901.54 877.20 888.67 0 -6.54(-0.73%)
Jul 23, 2020 904.15 918.72 886.17 895.20 0 -11.45(-1.26%)
Jul 22, 2020 893.49 924.75 890.26 906.65 0 +10.89(+1.22%)
Jul 21, 2020 884.26 904.13 873.38 895.76 0 +24.58(+2.82%)
Jul 20, 2020 896.34 900.50 863.28 871.18 0 -28.48(-3.17%)
Jul 17, 2020 878.32 908.69 874.19 899.66 0 +17.56(+1.99%)
Jul 16, 2020 886.91 896.68 869.36 882.10 0 -14.31(-1.60%)
Jul 15, 2020 857.05 903.73 851.39 896.41 0 +57.99(+6.92%)
Jul 14, 2020 836.48 847.90 819.95 838.42 0 +5.67(+0.68%)
Jul 13, 2020 852.70 872.94 830.57 832.75 0 -11.69(-1.38%)
Jul 10, 2020 817.37 848.30 811.51 844.44 0 +24.00(+2.93%)
Jul 09, 2020 840.63 842.74 802.38 820.44 0 -24.29(-2.88%)
Jul 08, 2020 842.95 856.29 824.08 844.72 0 -6.14(-0.72%)
Jul 07, 2020 882.69 893.93 847.90 850.86 0 -42.03(-4.71%)
Jul 06, 2020 906.17 915.22 880.97 892.89 0 +7.83(+0.88%)
Jul 03, 2020 900.21 912.02 872.55 885.06 0 +1.55(+0.18%)
Jul 02, 2020 899.21 910.47 871.70 883.51 0 -0.00(-0.00%)
Jul 01, 2020 877.65 897.33 864.80 883.51 0 +11.40(+1.31%)
Jun 30, 2020 848.76 882.92 833.36 872.11 0 +19.05(+2.23%)
Jun 29, 2020 828.96 859.20 818.28 853.06 0 +34.94(+4.27%)
Jun 26, 2020 843.35 853.95 810.11 818.12 0 -32.55(-3.83%)
Jun 25, 2020 826.38 853.35 816.23 850.67 0 +17.14(+2.06%)
Jun 24, 2020 844.03 852.99 812.53 833.53 0 -25.14(-2.93%)
Jun 23, 2020 861.19 873.69 841.54 858.66 0 +6.08(+0.71%)
Jun 22, 2020 847.57 867.86 829.59 852.59 0 -4.63(-0.54%)
Jun 19, 2020 881.37 904.96 849.94 857.21 0 -14.43(-1.66%)
Jun 18, 2020 875.12 893.72 862.70 871.64 0 -12.72(-1.44%)
Jun 17, 2020 919.06 923.80 876.83 884.36 0 -33.33(-3.63%)
Jun 16, 2020 923.35 939.73 895.33 917.69 0 +33.52(+3.79%)
Jun 15, 2020 844.45 896.53 828.11 884.18 0 +11.62(+1.33%)
Jun 12, 2020 907.06 915.79 847.04 872.55 0 +6.97(+0.81%)
Jun 11, 2020 914.19 923.49 856.48 865.58 0 -86.49(-9.08%)
Jun 10, 2020 986.72 994.86 937.27 952.08 0 -35.84(-3.63%)
Jun 09, 2020 1001 1010 963.64 987.91 0 -22.02(-2.18%)
Jun 08, 2020 1010 1035 990.12 1010 0 +23.38(+2.37%)
Jun 05, 2020 980.68 1025 965.41 986.55 0 +44.51(+4.73%)
Jun 04, 2020 948.75 961.41 931.37 942.03 0 -16.91(-1.76%)
Jun 03, 2020 945.94 977.54 940.56 958.94 0 +29.39(+3.16%)
Jun 02, 2020 921.90 938.00 904.45 929.55 0 +9.02(+0.98%)
Jun 01, 2020 930.23 947.52 911.74 920.52 0 -6.07(-0.65%)
May 29, 2020 934.85 948.52 908.63 926.59 0 -18.21(-1.93%)
May 28, 2020 988.56 1000 936.27 944.80 0 -35.06(-3.58%)
May 27, 2020 951.53 992.09 931.58 979.86 0 +44.87(+4.80%)
May 26, 2020 937.68 960.47 916.89 934.99 0 +30.73(+3.40%)
May 25, 2020 900.69 911.78 875.24 904.26 0 +0.86(+0.10%)
May 22, 2020 900.91 910.92 876.75 903.39 0 +9.96(+1.12%)
May 21, 2020 885.89 912.34 878.62 893.43 0 +1.11(+0.12%)
May 20, 2020 870.37 904.55 852.94 892.32 0 +38.25(+4.48%)
May 19, 2020 870.38 887.06 848.88 854.08 0 -27.43(-3.11%)
May 18, 2020 836.66 887.60 820.67 881.51 0 +79.77(+9.95%)
May 15, 2020 785.76 809.08 768.87 801.74 0 +11.42(+1.44%)
May 14, 2020 765.72 796.03 728.64 790.32 0 +6.48(+0.83%)
May 13, 2020 811.30 814.97 765.24 783.84 0 -29.01(-3.57%)
May 12, 2020 861.66 878.57 804.21 812.85 0 -18.62(-2.24%)
May 11, 2020 822.32 851.57 802.27 831.47 0 -0.61(-0.07%)
May 08, 2020 787.23 845.94 780.58 832.08 0 +52.19(+6.69%)
May 07, 2020 777.60 798.13 763.23 779.89 0 +9.36(+1.21%)
May 06, 2020 812.51 826.53 760.68 770.53 0 -30.00(-3.75%)
May 05, 2020 793.99 832.51 782.80 800.52 0 +15.17(+1.93%)
May 04, 2020 809.41 815.29 768.13 785.35 0 -35.99(-4.38%)
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.