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, 2019 1179 1193 1166 1175 0 -7.26(-0.61%)
Feb 27, 2019 1196 1202 1166 1182 0 -10.13(-0.85%)
Feb 26, 2019 1230 1238 1187 1193 0 -32.39(-2.64%)
Feb 25, 2019 1277 1281 1220 1225 0 -41.86(-3.30%)
Feb 22, 2019 1259 1284 1251 1267 0 +7.00(+0.56%)
Feb 21, 2019 1260 1276 1246 1260 0 +7.81(+0.62%)
Feb 20, 2019 1255 1270 1242 1252 0 -4.80(-0.38%)
Feb 19, 2019 1240 1276 1227 1257 0 +21.55(+1.74%)
Feb 15, 2019 1217 1237 1200 1235 0 +26.93(+2.23%)
Feb 14, 2019 1215 1222 1191 1208 0 -51.78(-4.11%)
Feb 13, 2019 1258 1273 1243 1260 0 +1.93(+0.15%)
Feb 12, 2019 1231 1267 1221 1258 0 +33.19(+2.71%)
Feb 11, 2019 1208 1232 1191 1225 0 +20.12(+1.67%)
Feb 08, 2019 1226 1233 1190 1205 0 -27.08(-2.20%)
Feb 07, 2019 1221 1251 1206 1232 0 +51.07(+4.32%)
Feb 06, 2019 1188 1192 1167 1181 0 -5.41(-0.46%)
Feb 05, 2019 1200 1210 1181 1186 0 -8.41(-0.70%)
Feb 04, 2019 1191 1203 1175 1195 0 +6.03(+0.51%)
Feb 01, 2019 1177 1194 1154 1189 0 +11.13(+0.95%)
Jan 31, 2019 1167 1188 1161 1178 0 +10.79(+0.92%)
Jan 30, 2019 1151 1174 1142 1167 0 +16.42(+1.43%)
Jan 29, 2019 1155 1161 1141 1150 0 -3.38(-0.29%)
Jan 28, 2019 1155 1167 1136 1154 0 -9.97(-0.86%)
Jan 25, 2019 1152 1172 1143 1164 0 +19.46(+1.70%)
Jan 24, 2019 1151 1162 1134 1144 0 -5.05(-0.44%)
Jan 23, 2019 1133 1160 1128 1149 0 +23.57(+2.09%)
Jan 22, 2019 1123 1138 1110 1126 0 -3.12(-0.28%)
Jan 21, 2019 1162 1173 1121 1129 0 -0.52(-0.05%)
Jan 18, 2019 1160 1172 1120 1129 0 -25.61(-2.22%)
Jan 17, 2019 1152 1168 1139 1155 0 +3.51(+0.30%)
Jan 16, 2019 1139 1166 1133 1151 0 +15.79(+1.39%)
Jan 15, 2019 1106 1141 1098 1136 0 +32.68(+2.96%)
Jan 14, 2019 1107 1124 1096 1103 0 -10.80(-0.97%)
Jan 11, 2019 1106 1130 1093 1114 0 +1.81(+0.16%)
Jan 10, 2019 1120 1135 1098 1112 0 -13.93(-1.24%)
Jan 09, 2019 1112 1136 1101 1126 0 +17.67(+1.59%)
Jan 08, 2019 1098 1119 1086 1108 0 +21.11(+1.94%)
Jan 07, 2019 1070 1098 1057 1087 0 +21.66(+2.03%)
Jan 04, 2019 1040 1075 1027 1065 0 +35.68(+3.46%)
Jan 03, 2019 1037 1050 1018 1030 0 -11.55(-1.11%)
Jan 02, 2019 1042 1057 1017 1041 0 -10.04(-0.95%)
Dec 31, 2018 1057 1065 1033 1051 0 +2.67(+0.25%)
Dec 28, 2018 1036 1064 1028 1049 0 +12.84(+1.24%)
Dec 27, 2018 1029 1045 995.46 1036 0 -7.62(-0.73%)
Dec 26, 2018 997.50 1045 983.65 1043 0 +48.36(+4.86%)
Dec 24, 2018 1026 1042 983.19 995.08 0 -33.28(-3.24%)
Dec 21, 2018 1061 1078 1017 1028 0 -34.09(-3.21%)
Dec 20, 2018 1081 1085 1052 1062 0 -21.18(-1.95%)
Dec 19, 2018 1109 1118 1073 1084 0 -28.05(-2.52%)
Dec 18, 2018 1117 1132 1098 1112 0 +4.26(+0.38%)
Dec 17, 2018 1139 1162 1095 1107 0 -39.83(-3.47%)
Dec 14, 2018 1196 1200 1129 1147 0 -51.45(-4.29%)
Dec 13, 2018 1229 1246 1188 1199 0 -30.69(-2.50%)
Dec 12, 2018 1232 1271 1218 1229 0 +9.11(+0.75%)
Dec 11, 2018 1226 1250 1210 1220 0 +7.45(+0.61%)
Dec 10, 2018 1202 1222 1174 1213 0 +9.54(+0.79%)
Dec 07, 2018 1212 1236 1195 1203 0 -10.43(-0.86%)
Dec 06, 2018 1196 1217 1175 1214 0 +6.22(+0.52%)
Dec 05, 2018 1223 1238 1193 1208 0 -0.77(-0.06%)
Dec 04, 2018 1223 1238 1193 1208 0 -18.53(-1.51%)
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.