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 (%)
Feb 28, 2018 971.84 981.55 930.72 938.21 0 -25.06(-2.60%)
Feb 27, 2018 960.47 980.68 944.52 963.28 0 -4.38(-0.45%)
Feb 26, 2018 956.12 981.42 936.69 967.65 0 +12.97(+1.36%)
Feb 23, 2018 963.20 976.42 935.59 954.68 0 -6.54(-0.68%)
Feb 22, 2018 991.76 1006 934.64 961.22 0 -62.66(-6.12%)
Feb 21, 2018 1014 1039 1007 1024 0 +12.04(+1.19%)
Feb 20, 2018 1031 1039 1003 1012 0 -23.19(-2.24%)
Feb 16, 2018 1035 1035 1035 1035 0 +8.42(+0.82%)
Feb 15, 2018 1029 1037 1015 1027 0 +5.99(+0.59%)
Feb 14, 2018 1025 1039 1017 1021 0 -9.82(-0.95%)
Feb 13, 2018 1025 1044 1010 1030 0 +2.30(+0.22%)
Feb 12, 2018 1027 1040 1010 1028 0 +3.87(+0.38%)
Feb 09, 2018 1030 1046 991.40 1024 0 +7.56(+0.74%)
Feb 08, 2018 1038 1053 1005 1017 0 -22.43(-2.16%)
Feb 07, 2018 999.01 1050 992.81 1039 0 +40.20(+4.02%)
Feb 06, 2018 971.75 1011 962.91 998.94 0 +4.87(+0.49%)
Feb 05, 2018 1002 1011 982.92 994.07 0 -13.53(-1.34%)
Feb 02, 2018 1020 1026 999.21 1008 0 -18.02(-1.76%)
Feb 01, 2018 1011 1036 992.12 1026 0 +9.09(+0.89%)
Jan 31, 2018 1027 1033 1001 1017 0 -5.50(-0.54%)
Jan 30, 2018 1025 1034 1019 1022 0 -9.85(-0.95%)
Jan 29, 2018 1032 1049 1024 1032 0 -4.18(-0.40%)
Jan 26, 2018 1047 1054 1027 1036 0 -7.86(-0.75%)
Jan 25, 2018 1043 1050 1029 1044 0 +3.48(+0.33%)
Jan 24, 2018 1044 1054 1031 1040 0 -3.70(-0.35%)
Jan 23, 2018 1028 1053 1024 1044 0 +14.17(+1.38%)
Jan 22, 2018 1012 1035 1008 1030 0 +17.60(+1.74%)
Jan 19, 2018 1009 1027 1002 1012 0 -0.49(-0.05%)
Jan 18, 2018 1030 1034 1006 1013 0 -13.30(-1.30%)
Jan 17, 2018 1029 1045 1016 1026 0 +2.62(+0.26%)
Jan 16, 2018 1042 1046 1021 1024 0 -11.64(-1.12%)
Jan 15, 2018 1035 1036 1035 1035 0 -0.61(-0.06%)
Jan 12, 2018 1034 1048 1026 1036 0 +3.25(+0.31%)
Jan 11, 2018 1011 1041 1002 1033 0 +20.54(+2.03%)
Jan 10, 2018 1018 1030 998.90 1012 0 -8.97(-0.88%)
Jan 09, 2018 1026 1038 1011 1021 0 -3.57(-0.35%)
Jan 08, 2018 1049 1056 1017 1025 0 -28.43(-2.70%)
Jan 05, 2018 1058 1072 1042 1053 0 -3.16(-0.30%)
Jan 04, 2018 1066 1075 1045 1056 0 -3.73(-0.35%)
Jan 03, 2018 1066 1075 1048 1060 0 -2.48(-0.23%)
Jan 02, 2018 1038 1075 1031 1062 0 +27.70(+2.68%)
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%)
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.