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 (%)
Oct 31, 2018 1152 1163 1127 1138 0 -2.11(-0.19%)
Oct 30, 2018 1112 1148 1104 1140 0 +29.70(+2.68%)
Oct 29, 2018 1105 1131 1094 1110 0 +13.25(+1.21%)
Oct 26, 2018 1103 1112 1071 1097 0 +16.05(+1.48%)
Oct 25, 2018 1082 1088 1076 1081 0 -8.08(-0.74%)
Oct 24, 2018 1127 1136 1087 1089 0 -38.84(-3.44%)
Oct 23, 2018 1099 1137 1087 1128 0 +16.71(+1.50%)
Oct 22, 2018 1130 1141 1101 1111 0 -14.22(-1.26%)
Oct 19, 2018 1136 1167 1116 1125 0 -12.80(-1.12%)
Oct 18, 2018 1138 1165 1119 1138 0 -0.09(-0.01%)
Oct 17, 2018 1141 1151 1116 1138 0 -4.67(-0.41%)
Oct 16, 2018 1119 1151 1104 1143 0 +29.54(+2.65%)
Oct 15, 2018 1134 1147 1105 1113 0 -21.52(-1.90%)
Oct 12, 2018 1150 1159 1126 1135 0 -4.42(-0.39%)
Oct 11, 2018 1162 1175 1133 1139 0 -27.02(-2.32%)
Oct 10, 2018 1189 1206 1162 1166 0 -23.84(-2.00%)
Oct 09, 2018 1150 1196 1147 1190 0 +37.00(+3.21%)
Oct 08, 2018 1138 1163 1127 1153 0 +12.80(+1.12%)
Oct 05, 2018 1141 1157 1119 1140 0 -1.95(-0.17%)
Oct 04, 2018 1150 1161 1128 1142 0 -7.95(-0.69%)
Oct 03, 2018 1145 1160 1124 1150 0 +13.80(+1.21%)
Oct 02, 2018 1159 1165 1134 1137 0 -18.62(-1.61%)
Oct 01, 2018 1183 1191 1152 1155 0 -23.86(-2.02%)
Sep 28, 2018 1154 1184 1149 1179 0 +25.07(+2.17%)
Sep 27, 2018 1155 1171 1145 1154 0 -1.83(-0.16%)
Sep 26, 2018 1164 1170 1144 1156 0 -6.70(-0.58%)
Sep 25, 2018 1148 1169 1140 1162 0 +12.77(+1.11%)
Sep 24, 2018 1146 1163 1124 1150 0 -0.57(-0.05%)
Sep 21, 2018 1140 1165 1133 1150 0 +11.86(+1.04%)
Sep 20, 2018 1136 1153 1125 1138 0 +6.29(+0.56%)
Sep 19, 2018 1153 1158 1125 1132 0 -19.19(-1.67%)
Sep 18, 2018 1155 1176 1143 1151 0 -3.44(-0.30%)
Sep 17, 2018 1143 1162 1133 1155 0 +10.78(+0.94%)
Sep 14, 2018 1162 1170 1133 1144 0 -15.93(-1.37%)
Sep 13, 2018 1153 1169 1142 1160 0 +11.42(+0.99%)
Sep 12, 2018 1140 1160 1130 1148 0 +7.86(+0.69%)
Sep 11, 2018 1133 1149 1119 1141 0 +4.35(+0.38%)
Sep 10, 2018 1176 1183 1132 1136 0 -39.21(-3.34%)
Sep 07, 2018 1179 1198 1160 1175 0 -2.46(-0.21%)
Sep 06, 2018 1181 1192 1171 1178 0 +0.29(+0.02%)
Sep 05, 2018 1180 1193 1165 1178 0 -4.45(-0.38%)
Sep 04, 2018 1200 1204 1173 1182 0 -20.05(-1.67%)
Aug 31, 2018 1202 1202 1202 1202 0 +17.90(+1.51%)
Aug 30, 2018 1189 1201 1174 1184 0 -5.65(-0.47%)
Aug 29, 2018 1174 1200 1171 1190 0 +13.87(+1.18%)
Aug 28, 2018 1166 1185 1158 1176 0 +9.21(+0.79%)
Aug 27, 2018 1161 1181 1146 1167 0 +10.96(+0.95%)
Aug 24, 2018 1155 1177 1134 1156 0 +6.58(+0.57%)
Aug 23, 2018 1139 1155 1127 1149 0 +9.46(+0.83%)
Aug 22, 2018 1119 1144 1108 1140 0 +20.90(+1.87%)
Aug 21, 2018 1106 1126 1098 1119 0 +15.22(+1.38%)
Aug 20, 2018 1102 1109 1090 1104 0 +5.81(+0.53%)
Aug 17, 2018 1094 1109 1087 1098 0 -1.85(-0.17%)
Aug 16, 2018 1089 1107 1081 1100 0 +21.64(+2.01%)
Aug 15, 2018 1083 1094 1069 1078 0 -5.90(-0.54%)
Aug 14, 2018 1063 1096 1057 1084 0 +24.19(+2.28%)
Aug 13, 2018 1064 1077 1048 1060 0 -6.83(-0.64%)
Aug 10, 2018 1078 1093 1054 1067 0 -14.79(-1.37%)
Aug 09, 2018 1088 1100 1075 1081 0 -6.52(-0.60%)
Aug 08, 2018 1081 1103 1064 1088 0 +4.30(+0.40%)
Aug 07, 2018 1100 1126 1070 1084 0 -7.43(-0.68%)
Aug 06, 2018 1081 1116 1076 1091 0 +8.37(+0.77%)
Aug 03, 2018 1097 1134 1073 1083 0 -24.18(-2.18%)
Aug 02, 2018 1104 1124 1080 1107 0 -1.27(-0.11%)
Aug 01, 2018 1140 1153 1096 1108 0 -47.50(-4.11%)
Jul 31, 2018 1135 1165 1122 1156 0 +19.62(+1.73%)
Jul 30, 2018 1148 1161 1125 1136 0 -14.91(-1.30%)
Jul 27, 2018 1165 1168 1138 1151 0 -14.60(-1.25%)
Jul 26, 2018 1148 1173 1141 1166 0 +16.16(+1.41%)
Jul 25, 2018 1151 1166 1144 1149 0 +0.94(+0.08%)
Jul 24, 2018 1175 1177 1138 1148 0 -24.83(-2.12%)
Jul 23, 2018 1160 1179 1155 1173 0 +14.27(+1.23%)
Jul 20, 2018 1166 1171 1152 1159 0 -5.53(-0.47%)
Jul 19, 2018 1158 1179 1141 1165 0 +7.32(+0.63%)
Jul 18, 2018 1164 1165 1146 1157 0 -4.76(-0.41%)
Jul 17, 2018 1159 1180 1154 1162 0 +4.90(+0.42%)
Jul 16, 2018 1166 1174 1149 1157 0 -8.30(-0.71%)
Jul 13, 2018 1191 1196 1157 1165 0 -27.01(-2.27%)
Jul 12, 2018 1195 1202 1175 1192 0 +4.55(+0.38%)
Jul 11, 2018 1190 1205 1171 1188 0 -11.91(-0.99%)
Jul 10, 2018 1186 1210 1180 1200 0 +19.31(+1.64%)
Jul 09, 2018 1188 1195 1165 1180 0 -6.01(-0.51%)
Jul 06, 2018 1185 1203 1179 1186 0 +2.02(+0.17%)
Jul 05, 2018 1171 1186 1160 1184 0 +15.24(+1.30%)
Jul 04, 2018 1169 1170 1169 1169 0 -0.79(-0.07%)
Jul 03, 2018 1157 1178 1151 1170 0 +16.71(+1.45%)
Jul 02, 2018 1134 1156 1132 1153 0 +13.90(+1.22%)
Jun 29, 2018 1157 1165 1135 1139 0 -13.96(-1.21%)
Jun 28, 2018 1150 1165 1129 1153 0 +3.30(+0.29%)
Jun 27, 2018 1180 1183 1147 1150 0 -30.24(-2.56%)
Jun 26, 2018 1175 1193 1168 1180 0 +7.93(+0.68%)
Jun 25, 2018 1177 1180 1155 1172 0 -7.72(-0.65%)
Jun 22, 2018 1187 1197 1166 1180 0 -3.19(-0.27%)
Jun 21, 2018 1199 1209 1174 1183 0 -13.50(-1.13%)
Jun 20, 2018 1184 1205 1177 1197 0 +16.20(+1.37%)
Jun 19, 2018 1178 1187 1168 1181 0 +1.53(+0.13%)
Jun 18, 2018 1170 1184 1163 1179 0 +6.43(+0.55%)
Jun 15, 2018 1173 1180 1165 1173 0 -3.44(-0.29%)
Jun 14, 2018 1161 1185 1156 1176 0 +15.90(+1.37%)
Jun 13, 2018 1160 1165 1152 1160 0 +3.62(+0.31%)
Jun 12, 2018 1154 1169 1143 1156 0 +2.50(+0.22%)
Jun 11, 2018 1156 1167 1147 1154 0 +1.56(+0.14%)
Jun 08, 2018 1135 1161 1130 1152 0 +14.90(+1.31%)
Jun 07, 2018 1153 1161 1130 1138 0 -11.45(-1.00%)
Jun 06, 2018 1138 1157 1127 1149 0 +9.67(+0.85%)
Jun 05, 2018 1113 1149 1111 1139 0 +26.95(+2.42%)
Jun 04, 2018 1107 1125 1102 1112 0 +6.50(+0.59%)
Jun 01, 2018 1099 1115 1088 1106 0 +11.77(+1.08%)
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%)
Mar 01, 2018 947.33 955.50 920.48 934.06 0 -4.15(-0.44%)
Feb 28, 2018 971.84 981.55 930.72 938.21 0 -25.06(-2.60%)
Feb 27, 2018 960.47 980.68 944.52 963.28 0 -4.38(-0.45%)
Feb 26, 2018 956.12 981.42 936.69 967.65 0 +12.97(+1.36%)
Feb 23, 2018 963.20 976.42 935.59 954.68 0 -6.54(-0.68%)
Feb 22, 2018 991.76 1006 934.64 961.22 0 -62.66(-6.12%)
Feb 21, 2018 1014 1039 1007 1024 0 +12.04(+1.19%)
Feb 20, 2018 1031 1039 1003 1012 0 -23.19(-2.24%)
Feb 16, 2018 1035 1035 1035 1035 0 +8.42(+0.82%)
Feb 15, 2018 1029 1037 1015 1027 0 +5.99(+0.59%)
Feb 14, 2018 1025 1039 1017 1021 0 -9.82(-0.95%)
Feb 13, 2018 1025 1044 1010 1030 0 +2.30(+0.22%)
Feb 12, 2018 1027 1040 1010 1028 0 +3.87(+0.38%)
Feb 09, 2018 1030 1046 991.40 1024 0 +7.56(+0.74%)
Feb 08, 2018 1038 1053 1005 1017 0 -22.43(-2.16%)
Feb 07, 2018 999.01 1050 992.81 1039 0 +40.20(+4.02%)
Feb 06, 2018 971.75 1011 962.91 998.94 0 +4.87(+0.49%)
Feb 05, 2018 1002 1011 982.92 994.07 0 -13.53(-1.34%)
Feb 02, 2018 1020 1026 999.21 1008 0 -18.02(-1.76%)
Feb 01, 2018 1011 1036 992.12 1026 0 +9.09(+0.89%)
Jan 31, 2018 1027 1033 1001 1017 0 -5.50(-0.54%)
Jan 30, 2018 1025 1034 1019 1022 0 -9.85(-0.95%)
Jan 29, 2018 1032 1049 1024 1032 0 -4.18(-0.40%)
Jan 26, 2018 1047 1054 1027 1036 0 -7.86(-0.75%)
Jan 25, 2018 1043 1050 1029 1044 0 +3.48(+0.33%)
Jan 24, 2018 1044 1054 1031 1040 0 -3.70(-0.35%)
Jan 23, 2018 1028 1053 1024 1044 0 +14.17(+1.38%)
Jan 22, 2018 1012 1035 1008 1030 0 +17.60(+1.74%)
Jan 19, 2018 1009 1027 1002 1012 0 -0.49(-0.05%)
Jan 18, 2018 1030 1034 1006 1013 0 -13.30(-1.30%)
Jan 17, 2018 1029 1045 1016 1026 0 +2.62(+0.26%)
Jan 16, 2018 1042 1046 1021 1024 0 -11.64(-1.12%)
Jan 15, 2018 1035 1036 1035 1035 0 -0.61(-0.06%)
Jan 12, 2018 1034 1048 1026 1036 0 +3.25(+0.31%)
Jan 11, 2018 1011 1041 1002 1033 0 +20.54(+2.03%)
Jan 10, 2018 1018 1030 998.90 1012 0 -8.97(-0.88%)
Jan 09, 2018 1026 1038 1011 1021 0 -3.57(-0.35%)
Jan 08, 2018 1049 1056 1017 1025 0 -28.43(-2.70%)
Jan 05, 2018 1058 1072 1042 1053 0 -3.16(-0.30%)
Jan 04, 2018 1066 1075 1045 1056 0 -3.73(-0.35%)
Jan 03, 2018 1066 1075 1048 1060 0 -2.48(-0.23%)
Jan 02, 2018 1038 1075 1031 1062 0 +27.70(+2.68%)
Dec 29, 2017 1035 1035 1035 1035 0 -7.93(-0.76%)
Dec 28, 2017 1035 1049 1028 1043 0 +4.97(+0.48%)
Dec 27, 2017 1030 1048 1024 1038 0 +5.91(+0.57%)
Dec 26, 2017 1042 1055 1025 1032 0 -8.14(-0.78%)
Dec 22, 2017 1040 1053 1027 1040 0 +0.61(+0.06%)
Dec 21, 2017 1029 1062 1022 1039 0 +11.17(+1.09%)
Dec 20, 2017 1030 1042 1019 1028 0 -0.04(-0.00%)
Dec 19, 2017 1038 1052 1017 1028 0 -17.72(-1.69%)
Dec 18, 2017 1037 1063 1021 1046 0 +18.22(+1.77%)
Dec 15, 2017 1009 1037 997.98 1028 0 +19.27(+1.91%)
Dec 14, 2017 1044 1052 1000 1008 0 -34.41(-3.30%)
Dec 13, 2017 1052 1066 1029 1043 0 -10.40(-0.99%)
Dec 12, 2017 1043 1076 1031 1053 0 +11.56(+1.11%)
Dec 11, 2017 1022 1050 1012 1042 0 +17.78(+1.74%)
Dec 08, 2017 1043 1052 1013 1024 0 -5.31(-0.52%)
Dec 07, 2017 1026 1054 1018 1029 0 +3.61(+0.35%)
Dec 06, 2017 1043 1053 1017 1025 0 -16.59(-1.59%)
Dec 05, 2017 1055 1059 1030 1042 0 -11.11(-1.05%)
Dec 04, 2017 1087 1090 1048 1053 0 -25.97(-2.41%)
Dec 01, 2017 1080 1095 1053 1079 0 +3.35(+0.31%)
Nov 30, 2017 1103 1110 1060 1076 0 -23.50(-2.14%)
Nov 29, 2017 1080 1109 1073 1099 0 +23.79(+2.21%)
Nov 28, 2017 1077 1086 1053 1076 0 -3.36(-0.31%)
Nov 27, 2017 1090 1099 1059 1079 0 -11.63(-1.07%)
Nov 24, 2017 1092 1100 1076 1091 0 +3.22(+0.30%)
Nov 23, 2017 1067 1101 1059 1087 0 +0.19(+0.02%)
Nov 22, 2017 1068 1101 1059 1087 0 +19.17(+1.80%)
Nov 21, 2017 1074 1082 1057 1068 0 -0.95(-0.09%)
Nov 20, 2017 1070 1085 1051 1069 0 +11.01(+1.04%)
Nov 17, 2017 1050 1070 1039 1058 0 +1.92(+0.18%)
Nov 16, 2017 1054 1071 1042 1056 0 +7.62(+0.73%)
Nov 15, 2017 1051 1066 1030 1048 0 -7.06(-0.67%)
Nov 14, 2017 1046 1070 1030 1055 0 +4.81(+0.46%)
Nov 13, 2017 1037 1061 1031 1051 0 +11.68(+1.12%)
Nov 10, 2017 1042 1065 1031 1039 0 -2.57(-0.25%)
Nov 09, 2017 1003 1070 995.64 1041 0 +23.44(+2.30%)
Nov 08, 2017 993.80 1047 981.09 1018 0 +17.96(+1.80%)
Nov 07, 2017 1026 1072 958.83 1000 0 -18.95(-1.86%)
Nov 06, 2017 1015 1033 1005 1019 0 +4.54(+0.45%)
Nov 03, 2017 1025 1037 1004 1014 0 -14.28(-1.39%)
Nov 02, 2017 990.62 1053 985.72 1029 0 +58.77(+6.06%)
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.