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 (%)
May 31, 2018 1104 1111 1090 1094 0 -11.89(-1.08%)
May 30, 2018 1081 1112 1073 1106 0 +26.47(+2.45%)
May 29, 2018 1075 1084 1061 1080 0 +0.97(+0.09%)
May 28, 2018 1078 1079 1078 1079 0 +0.37(+0.03%)
May 25, 2018 1077 1089 1068 1078 0 +2.71(+0.25%)
May 24, 2018 1076 1083 1062 1075 0 -0.98(-0.09%)
May 23, 2018 1064 1083 1058 1076 0 +10.30(+0.97%)
May 22, 2018 1074 1080 1060 1066 0 -1.21(-0.11%)
May 21, 2018 1064 1071 1049 1067 0 +6.03(+0.57%)
May 18, 2018 1061 1073 1050 1061 0 +7.35(+0.70%)
May 17, 2018 1051 1063 1044 1054 0 +4.73(+0.45%)
May 16, 2018 1042 1058 1032 1049 0 +8.58(+0.82%)
May 15, 2018 1036 1049 1028 1041 0 +2.03(+0.20%)
May 14, 2018 1042 1054 1034 1039 0 -2.14(-0.21%)
May 11, 2018 1040 1053 1032 1041 0 +1.62(+0.16%)
May 10, 2018 1051 1062 1024 1039 0 -8.33(-0.80%)
May 09, 2018 1042 1055 1024 1047 0 +6.74(+0.65%)
May 08, 2018 1019 1071 1007 1041 0 +15.90(+1.55%)
May 07, 2018 1017 1036 1010 1025 0 +11.07(+1.09%)
May 04, 2018 997.62 1022 988.44 1014 0 +15.52(+1.55%)
May 03, 2018 970.33 1006 963.69 998.26 0 +27.07(+2.79%)
May 02, 2018 975.29 987.35 957.09 971.19 0 -10.08(-1.03%)
May 01, 2018 975.84 991.23 962.10 981.27 0 +6.03(+0.62%)
Apr 30, 2018 987.53 992.53 967.79 975.24 0 -9.99(-1.01%)
Apr 27, 2018 952.90 992.62 949.04 985.23 0 +37.67(+3.98%)
Apr 26, 2018 951.56 959.65 939.44 947.56 0 -5.68(-0.60%)
Apr 25, 2018 956.72 963.18 946.60 953.23 0 -3.70(-0.39%)
Apr 24, 2018 960.07 972.50 950.29 956.94 0 +0.44(+0.05%)
Apr 23, 2018 960.29 966.58 948.67 956.50 0 -5.17(-0.54%)
Apr 20, 2018 963.29 971.04 954.81 961.67 0 -6.19(-0.64%)
Apr 19, 2018 965.89 974.16 959.90 967.86 0 +1.64(+0.17%)
Apr 18, 2018 962.21 977.61 958.17 966.22 0 +6.34(+0.66%)
Apr 17, 2018 957.17 966.55 949.16 959.88 0 +6.02(+0.63%)
Apr 16, 2018 947.34 961.76 935.57 953.86 0 +11.53(+1.22%)
Apr 13, 2018 939.08 948.84 924.01 942.33 0 +4.62(+0.49%)
Apr 12, 2018 944.36 952.89 930.90 937.72 0 -4.99(-0.53%)
Apr 11, 2018 926.95 949.60 925.16 942.71 0 +13.75(+1.48%)
Apr 10, 2018 940.95 953.43 923.54 928.96 0 -5.39(-0.58%)
Apr 09, 2018 940.87 956.35 930.25 934.35 0 -1.94(-0.21%)
Apr 06, 2018 940.41 952.41 925.40 936.29 0 -6.84(-0.73%)
Apr 05, 2018 936.90 950.68 925.93 943.14 0 +8.48(+0.91%)
Apr 04, 2018 915.51 939.17 915.04 934.66 0 +12.16(+1.32%)
Apr 03, 2018 920.43 931.75 909.80 922.50 0 +5.24(+0.57%)
Apr 02, 2018 933.68 941.04 911.26 917.27 0 -15.52(-1.66%)
Mar 29, 2018 932.79 932.79 932.79 932.79 0 -10.89(-1.15%)
Mar 28, 2018 936.02 957.98 929.06 943.68 0 +5.83(+0.62%)
Mar 27, 2018 952.68 964.14 933.25 937.85 0 -11.36(-1.20%)
Mar 26, 2018 957.98 962.72 929.21 949.22 0 +0.88(+0.09%)
Mar 23, 2018 962.79 976.92 946.09 948.33 0 -13.09(-1.36%)
Mar 22, 2018 959.57 983.36 955.44 961.42 0 -5.18(-0.54%)
Mar 21, 2018 973.46 979.67 963.32 966.60 0 -6.80(-0.70%)
Mar 20, 2018 981.87 988.45 962.84 973.39 0 -10.16(-1.03%)
Mar 19, 2018 979.02 992.52 963.97 983.56 0 +3.03(+0.31%)
Mar 16, 2018 986.61 998.37 969.00 980.52 0 -6.93(-0.70%)
Mar 15, 2018 989.31 999.30 974.75 987.45 0 -0.49(-0.05%)
Mar 14, 2018 982.23 997.61 974.20 987.94 0 +7.15(+0.73%)
Mar 13, 2018 994.32 1001 975.47 980.79 0 -14.81(-1.49%)
Mar 12, 2018 1003 1015 987.48 995.60 0 -7.12(-0.71%)
Mar 09, 2018 1004 1016 979.70 1003 0 +9.83(+0.99%)
Mar 08, 2018 995.13 1005 981.51 992.89 0 -0.35(-0.04%)
Mar 07, 2018 993.24 1004 992.04 993.24 0 +15.62(+1.60%)
Mar 06, 2018 975.01 984.96 960.50 977.62 0 +3.46(+0.35%)
Mar 05, 2018 960.27 984.30 955.14 974.16 0 +8.77(+0.91%)
Mar 02, 2018 930.77 973.28 928.93 965.39 0 +31.33(+3.35%)
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.