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%)
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.