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, 2021 1856 1856 1856 1856 0 -4.52(-0.24%)
Jun 29, 2021 1860 1861 1856 1860 0 -4.53(-0.24%)
Jun 28, 2021 1856 1870 1856 1865 0 -7.92(-0.42%)
Jun 25, 2021 1867 1873 1860 1873 0 +1.13(+0.06%)
Jun 24, 2021 1867 1871 1867 1871 0 +16.97(+0.92%)
Jun 23, 2021 1848 1857 1848 1854 0 +5.66(+0.31%)
Jun 22, 2021 1873 1878 1848 1849 0 -24.89(-1.33%)
Jun 21, 2021 1920 1920 1867 1874 0 -15.84(-0.84%)
Jun 18, 2021 1896 1896 1882 1889 0 +1.13(+0.06%)
Jun 17, 2021 1920 1920 1867 1888 0 +4.53(+0.24%)
Jun 16, 2021 1867 1885 1867 1884 0 -10.19(-0.54%)
Jun 15, 2021 1901 1901 1894 1894 0 -5.65(-0.30%)
Jun 14, 2021 1885 1901 1885 1900 0 -2.27(-0.12%)
Jun 11, 2021 1903 1903 1895 1902 0 -11.31(-0.59%)
Jun 10, 2021 1930 1930 1903 1913 0 -15.84(-0.82%)
Jun 09, 2021 1850 1935 1850 1929 0 +47.52(+2.53%)
Jun 08, 2021 1889 1897 1882 1882 0 -11.31(-0.60%)
Jun 07, 2021 1931 1932 1886 1893 0 -21.50(-1.12%)
Jun 04, 2021 1904 1921 1902 1914 0 +7.92(+0.42%)
Jun 03, 2021 1906 1912 1906 1906 0 -26.02(-1.35%)
Jun 02, 2021 1921 1945 1921 1932 0 +29.41(+1.55%)
Jun 01, 2021 1901 1903 1883 1903 0 +19.24(+1.02%)
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%)
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.