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 (%)
Jun 30, 2017 1270 1277 1248 1261 0 -9.62(-0.76%)
Jun 29, 2017 1284 1290 1257 1271 0 -9.23(-0.72%)
Jun 28, 2017 1266 1286 1257 1280 0 +16.09(+1.27%)
Jun 27, 2017 1269 1282 1255 1264 0 -9.20(-0.72%)
Jun 26, 2017 1267 1284 1254 1273 0 +8.51(+0.67%)
Jun 23, 2017 1271 1285 1247 1264 0 -3.86(-0.30%)
Jun 22, 2017 1242 1280 1237 1268 0 +21.84(+1.75%)
Jun 21, 2017 1254 1273 1238 1247 0 -4.71(-0.38%)
Jun 20, 2017 1254 1267 1237 1251 0 +3.24(+0.26%)
Jun 19, 2017 1249 1257 1230 1248 0 +0.92(+0.07%)
Jun 16, 2017 1240 1255 1225 1247 0 -3.68(-0.29%)
Jun 15, 2017 1258 1269 1238 1251 0 -13.79(-1.09%)
Jun 14, 2017 1270 1289 1247 1265 0 +40.57(+3.31%)
Jun 13, 2017 1231 1277 1210 1224 0 -6.11(-0.50%)
Jun 12, 2017 1204 1243 1201 1230 0 +26.23(+2.18%)
Jun 09, 2017 1178 1218 1171 1204 0 +22.05(+1.87%)
Jun 08, 2017 1169 1190 1162 1182 0 +15.50(+1.33%)
Jun 07, 2017 1185 1192 1161 1166 0 -19.87(-1.68%)
Jun 06, 2017 1183 1199 1168 1186 0 +0.73(+0.06%)
Jun 05, 2017 1203 1208 1174 1185 0 -19.90(-1.65%)
Jun 02, 2017 1188 1219 1183 1205 0 +17.71(+1.49%)
Jun 01, 2017 1157 1206 1154 1188 0 +31.74(+2.75%)
May 31, 2017 1155 1165 1136 1156 0 -0.53(-0.05%)
May 30, 2017 1174 1179 1153 1156 0 -19.06(-1.62%)
May 29, 2017 1183 1186 1164 1175 0 -0.45(-0.04%)
May 26, 2017 1184 1186 1164 1176 0 -9.00(-0.76%)
May 25, 2017 1191 1199 1175 1185 0 -0.15(-0.01%)
May 24, 2017 1186 1199 1173 1185 0 -4.52(-0.38%)
May 23, 2017 1186 1202 1175 1190 0 +6.14(+0.52%)
May 22, 2017 1179 1191 1174 1183 0 +2.10(+0.18%)
May 19, 2017 1179 1203 1171 1181 0 +9.35(+0.80%)
May 18, 2017 1171 1186 1157 1172 0 -1.99(-0.17%)
May 17, 2017 1173 1196 1162 1174 0 -9.07(-0.77%)
May 16, 2017 1203 1209 1172 1183 0 -14.04(-1.17%)
May 15, 2017 1220 1228 1186 1197 0 -19.87(-1.63%)
May 12, 2017 1208 1233 1198 1217 0 +8.43(+0.70%)
May 11, 2017 1206 1224 1186 1209 0 -0.74(-0.06%)
May 10, 2017 1164 1221 1151 1209 0 +42.46(+3.64%)
May 09, 2017 1172 1201 1153 1167 0 +15.77(+1.37%)
May 08, 2017 1173 1185 1139 1151 0 -21.94(-1.87%)
May 05, 2017 1172 1185 1155 1173 0 +2.65(+0.23%)
May 04, 2017 1172 1201 1146 1170 0 +14.55(+1.26%)
May 03, 2017 1191 1207 1142 1156 0 -39.70(-3.32%)
May 02, 2017 1157 1199 1143 1195 0 +42.52(+3.69%)
May 01, 2017 1150 1184 1127 1153 0 +14.12(+1.24%)
Apr 28, 2017 1137 1149 1107 1139 0 -8.84(-0.77%)
Apr 27, 2017 1154 1164 1135 1148 0 -2.59(-0.23%)
Apr 26, 2017 1140 1165 1134 1150 0 +11.33(+0.99%)
Apr 25, 2017 1134 1150 1124 1139 0 +11.34(+1.01%)
Apr 24, 2017 1157 1162 1122 1128 0 -18.12(-1.58%)
Apr 21, 2017 1135 1157 1123 1146 0 +10.78(+0.95%)
Apr 20, 2017 1117 1148 1083 1135 0 +22.47(+2.02%)
Apr 19, 2017 1102 1128 1093 1112 0 +16.58(+1.51%)
Apr 18, 2017 1095 1105 1082 1096 0 -3.75(-0.34%)
Apr 17, 2017 1101 1108 1084 1100 0 -0.74(-0.07%)
Apr 13, 2017 1110 1119 1090 1100 0 -9.44(-0.85%)
Apr 12, 2017 1118 1126 1094 1110 0 -9.87(-0.88%)
Apr 11, 2017 1111 1125 1098 1120 0 +3.45(+0.31%)
Apr 10, 2017 1114 1133 1106 1116 0 +4.62(+0.42%)
Apr 07, 2017 1116 1125 1103 1112 0 -7.39(-0.66%)
Apr 06, 2017 1104 1124 1097 1119 0 +15.39(+1.39%)
Apr 05, 2017 1109 1125 1090 1104 0 -0.04(-0.00%)
Apr 04, 2017 1108 1115 1091 1104 0 -5.69(-0.51%)
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.