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, 2021 1953 1953 1878 1884 0 -12.45(-0.66%)
May 28, 2021 1923 1923 1895 1896 0 -7.92(-0.42%)
May 27, 2021 1962 1962 1904 1904 0 -36.20(-1.87%)
May 26, 2021 1932 1944 1910 1940 0 +10.18(+0.53%)
May 25, 2021 1889 1931 1889 1930 0 +40.73(+2.16%)
May 21, 2021 1889 1889 1889 1889 0 +5.66(+0.30%)
May 20, 2021 1889 1895 1867 1884 0 -22.63(-1.19%)
May 19, 2021 1923 1923 1889 1906 0 -10.18(-0.53%)
May 18, 2021 1926 1926 1906 1917 0 -7.92(-0.41%)
May 17, 2021 1956 1956 1911 1925 0 -31.68(-1.62%)
May 14, 2021 1891 1957 1891 1956 0 +65.62(+3.47%)
May 13, 2021 1901 1921 1889 1891 0 -5.66(-0.30%)
May 12, 2021 1906 1929 1895 1896 0 -23.76(-1.24%)
May 11, 2021 1931 1936 1920 1920 0 -15.84(-0.82%)
May 10, 2021 1978 1978 1923 1936 0 -41.86(-2.12%)
May 07, 2021 1980 1981 1966 1978 0 +4.52(+0.23%)
May 06, 2021 1957 1974 1957 1973 0 +21.50(+1.10%)
May 05, 2021 1949 1957 1945 1952 0 +18.10(+0.94%)
May 04, 2021 1946 1946 1923 1934 0 -12.44(-0.64%)
May 03, 2021 1923 1946 1913 1946 0 +32.81(+1.71%)
Apr 30, 2021 1922 1923 1889 1913 0 +1.13(+0.06%)
Apr 29, 2021 1897 1912 1891 1912 0 +13.58(+0.72%)
Apr 28, 2021 1923 1923 1887 1899 0 +0.00(+0.00%)
Apr 27, 2021 1911 1911 1889 1899 0 +9.05(+0.48%)
Apr 26, 2021 1901 1901 1880 1889 0 -6.79(-0.36%)
Apr 23, 2021 1948 1948 1896 1896 0 -20.36(-1.06%)
Apr 22, 2021 1906 1917 1891 1917 0 +3.39(+0.18%)
Apr 21, 2021 1921 1921 1908 1913 0 -4.53(-0.24%)
Apr 20, 2021 1952 1952 1918 1918 0 -5.65(-0.29%)
Apr 19, 2021 1940 1966 1916 1923 0 +5.65(+0.29%)
Apr 16, 2021 1923 1942 1918 1918 0 -21.49(-1.11%)
Apr 15, 2021 1936 1940 1923 1939 0 -5.66(-0.29%)
Apr 14, 2021 1935 1949 1929 1945 0 +10.18(+0.53%)
Apr 13, 2021 1966 1966 1935 1935 0 -13.57(-0.70%)
Apr 12, 2021 1927 1963 1927 1948 0 -14.71(-0.75%)
Apr 09, 2021 1979 1979 1947 1963 0 +2.26(+0.12%)
Apr 08, 2021 1947 1962 1935 1961 0 +11.31(+0.58%)
Apr 07, 2021 1929 1955 1929 1949 0 +24.90(+1.29%)
Apr 06, 2021 1938 1980 1925 1925 0 -21.50(-1.10%)
Apr 05, 2021 1946 1946 1906 1946 0 +55.44(+2.93%)
Apr 01, 2021 1891 1891 1891 1891 0 -55.44(-2.85%)
Mar 31, 2021 1963 1985 1946 1946 0 -5.66(-0.29%)
Mar 30, 2021 1980 1980 1929 1952 0 +33.94(+1.77%)
Mar 29, 2021 1905 1935 1889 1918 0 +54.31(+2.91%)
Mar 26, 2021 1889 1889 1851 1863 0 +5.66(+0.30%)
Mar 25, 2021 1878 1878 1856 1858 0 -5.66(-0.30%)
Mar 24, 2021 1865 1875 1852 1863 0 +0.00(+0.00%)
Mar 23, 2021 1878 1878 1861 1863 0 -22.63(-1.20%)
Mar 22, 2021 1902 1912 1874 1886 0 +0.00(+0.00%)
Mar 19, 2021 1922 1922 1875 1886 0 -6.78(-0.36%)
Mar 18, 2021 1912 1937 1893 1893 0 -12.45(-0.65%)
Mar 17, 2021 1936 1936 1901 1905 0 -3.39(-0.18%)
Mar 16, 2021 1910 1934 1909 1909 0 -23.76(-1.23%)
Mar 15, 2021 1923 1932 1909 1932 0 +9.05(+0.47%)
Mar 12, 2021 1910 1923 1899 1923 0 +13.57(+0.71%)
Mar 11, 2021 1845 1918 1845 1910 0 +71.28(+3.88%)
Mar 10, 2021 1837 1867 1830 1839 0 +18.11(+0.99%)
Mar 09, 2021 1773 1822 1773 1820 0 +44.12(+2.48%)
Mar 08, 2021 1822 1840 1710 1776 0 -73.54(-3.98%)
Mar 05, 2021 1775 1856 1739 1850 0 +99.57(+5.69%)
Mar 04, 2021 1775 1776 1725 1750 0 -6.79(-0.39%)
Mar 03, 2021 1775 1776 1754 1757 0 +3.39(+0.19%)
Mar 02, 2021 1725 1755 1725 1754 0 +27.16(+1.57%)
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.