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 (%)
Apr 30, 2019 1150 1162 1126 1147 0 -0.86(-0.07%)
Apr 29, 2019 1156 1165 1139 1148 0 -6.19(-0.54%)
Apr 26, 2019 1136 1164 1129 1154 0 +19.62(+1.73%)
Apr 25, 2019 1131 1144 1119 1134 0 -1.58(-0.14%)
Apr 24, 2019 1121 1148 1116 1136 0 +11.42(+1.02%)
Apr 23, 2019 1100 1137 1092 1125 0 +27.09(+2.47%)
Apr 22, 2019 1101 1120 1086 1098 0 -4.75(-0.43%)
Apr 18, 2019 1093 1117 1084 1102 0 +5.72(+0.52%)
Apr 17, 2019 1122 1124 1066 1097 0 -20.43(-1.83%)
Apr 16, 2019 1180 1184 1110 1117 0 -57.77(-4.92%)
Apr 15, 2019 1169 1187 1163 1175 0 +7.30(+0.63%)
Apr 12, 2019 1168 1179 1159 1167 0 +7.97(+0.69%)
Apr 11, 2019 1171 1175 1154 1159 0 -10.96(-0.94%)
Apr 10, 2019 1155 1173 1145 1170 0 +16.53(+1.43%)
Apr 09, 2019 1151 1163 1137 1154 0 +0.17(+0.01%)
Apr 08, 2019 1177 1179 1148 1154 0 -24.73(-2.10%)
Apr 05, 2019 1160 1191 1157 1178 0 +23.10(+2.00%)
Apr 04, 2019 1144 1160 1134 1155 0 +9.58(+0.84%)
Apr 03, 2019 1158 1169 1140 1146 0 -4.79(-0.42%)
Apr 02, 2019 1158 1164 1134 1151 0 -7.12(-0.62%)
Apr 01, 2019 1165 1178 1142 1158 0 -2.59(-0.22%)
Mar 29, 2019 1151 1177 1144 1160 0 +11.73(+1.02%)
Mar 28, 2019 1142 1153 1126 1149 0 +3.84(+0.34%)
Mar 27, 2019 1148 1153 1122 1145 0 -5.19(-0.45%)
Mar 26, 2019 1161 1164 1135 1150 0 -4.88(-0.42%)
Mar 25, 2019 1156 1167 1129 1155 0 -2.35(-0.20%)
Mar 22, 2019 1180 1187 1147 1157 0 -28.64(-2.42%)
Mar 21, 2019 1174 1204 1172 1186 0 -3.89(-0.33%)
Mar 20, 2019 1191 1203 1167 1190 0 -1.26(-0.11%)
Mar 19, 2019 1195 1208 1180 1191 0 -2.47(-0.21%)
Mar 18, 2019 1181 1202 1175 1193 0 +14.36(+1.22%)
Mar 15, 2019 1196 1208 1170 1179 0 -17.45(-1.46%)
Mar 14, 2019 1188 1210 1181 1196 0 +8.27(+0.70%)
Mar 13, 2019 1181 1207 1171 1188 0 +6.12(+0.52%)
Mar 12, 2019 1170 1196 1165 1182 0 +14.87(+1.27%)
Mar 11, 2019 1150 1171 1143 1167 0 +18.47(+1.61%)
Mar 08, 2019 1126 1154 1118 1149 0 +15.16(+1.34%)
Mar 07, 2019 1131 1143 1119 1134 0 +5.53(+0.49%)
Mar 06, 2019 1161 1168 1119 1128 0 -33.69(-2.90%)
Mar 05, 2019 1174 1188 1157 1162 0 -10.49(-0.89%)
Mar 04, 2019 1188 1201 1157 1172 0 -12.83(-1.08%)
Mar 01, 2019 1183 1197 1166 1185 0 +9.91(+0.84%)
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%)
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.