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 30, 2020 1077 1099 1045 1065 0 -13.90(-1.29%)
Oct 29, 2020 1064 1108 1044 1079 0 +25.25(+2.40%)
Oct 28, 2020 1058 1077 1041 1054 0 -25.53(-2.36%)
Oct 27, 2020 1088 1100 1071 1080 0 -11.18(-1.03%)
Oct 26, 2020 1094 1109 1080 1091 0 -19.69(-1.77%)
Oct 23, 2020 1098 1118 1083 1110 0 +15.52(+1.42%)
Oct 22, 2020 1070 1106 1064 1095 0 +29.88(+2.81%)
Oct 21, 2020 1061 1074 1051 1065 0 +7.50(+0.71%)
Oct 20, 2020 1054 1070 1050 1058 0 +9.65(+0.92%)
Oct 19, 2020 1068 1074 1039 1048 0 -9.81(-0.93%)
Oct 16, 2020 1058 1081 1043 1058 0 -4.52(-0.43%)
Oct 15, 2020 1058 1070 1014 1062 0 -11.64(-1.08%)
Oct 14, 2020 1072 1105 1063 1074 0 +3.60(+0.34%)
Oct 13, 2020 1060 1079 1050 1070 0 +4.27(+0.40%)
Oct 12, 2020 1073 1078 1056 1066 0 -10.40(-0.97%)
Oct 09, 2020 1088 1095 1066 1076 0 -0.68(-0.06%)
Oct 08, 2020 1067 1085 1061 1077 0 +21.61(+2.05%)
Oct 07, 2020 1050 1065 1040 1055 0 +15.08(+1.45%)
Oct 06, 2020 1058 1073 1037 1040 0 -8.72(-0.83%)
Oct 05, 2020 1033 1055 1027 1049 0 +25.63(+2.50%)
Oct 02, 2020 1002 1036 992.50 1023 0 +1.82(+0.18%)
Oct 01, 2020 1030 1049 1006 1022 0 -8.88(-0.86%)
Sep 30, 2020 1019 1049 1016 1030 0 +12.35(+1.21%)
Sep 29, 2020 1025 1033 1001 1018 0 -8.91(-0.87%)
Sep 28, 2020 1027 1043 1019 1027 0 +13.43(+1.32%)
Sep 25, 2020 985.07 1025 984.19 1014 0 +25.73(+2.60%)
Sep 24, 2020 980.14 1001 969.84 987.89 0 +4.60(+0.47%)
Sep 23, 2020 1014 1030 980.17 983.29 0 -31.50(-3.10%)
Sep 22, 2020 1016 1029 999.37 1015 0 +1.23(+0.12%)
Sep 21, 2020 1011 1029 986.29 1014 0 -23.67(-2.28%)
Sep 18, 2020 1022 1062 996.11 1037 0 +25.19(+2.49%)
Sep 17, 2020 1018 1026 995.88 1012 0 -17.53(-1.70%)
Sep 16, 2020 1030 1052 1019 1030 0 +2.40(+0.23%)
Sep 15, 2020 1039 1051 1022 1027 0 -0.68(-0.07%)
Sep 14, 2020 1004 1035 1000 1028 0 +33.27(+3.35%)
Sep 11, 2020 1022 1022 984.04 994.58 0 -19.28(-1.90%)
Sep 10, 2020 1035 1043 1010 1014 0 -18.86(-1.83%)
Sep 09, 2020 1032 1046 1017 1033 0 +13.92(+1.37%)
Sep 08, 2020 1022 1037 1004 1019 0 -14.14(-1.37%)
Sep 04, 2020 1064 1068 1012 1033 0 -19.13(-1.82%)
Sep 03, 2020 1085 1091 1044 1052 0 -34.27(-3.15%)
Sep 02, 2020 1066 1096 1052 1086 0 +22.29(+2.09%)
Sep 01, 2020 1061 1075 1046 1064 0 +1.85(+0.17%)
Aug 31, 2020 1066 1078 1058 1062 0 -9.56(-0.89%)
Aug 28, 2020 1070 1073 1055 1072 0 +7.68(+0.72%)
Aug 27, 2020 1048 1077 1038 1064 0 +18.53(+1.77%)
Aug 26, 2020 1060 1069 1042 1046 0 -15.87(-1.50%)
Aug 25, 2020 1073 1076 1039 1061 0 -6.45(-0.60%)
Aug 24, 2020 1067 1092 1052 1068 0 +7.98(+0.75%)
Aug 21, 2020 1048 1064 1041 1060 0 +6.40(+0.61%)
Aug 20, 2020 1038 1065 1034 1053 0 +7.56(+0.72%)
Aug 19, 2020 1027 1054 1021 1046 0 +20.67(+2.02%)
Aug 18, 2020 1028 1037 1013 1025 0 -8.59(-0.83%)
Aug 17, 2020 1041 1047 1027 1034 0 -3.99(-0.38%)
Aug 14, 2020 1043 1049 1027 1038 0 -13.57(-1.29%)
Aug 13, 2020 1052 1062 1040 1051 0 -2.47(-0.23%)
Aug 12, 2020 1053 1071 1039 1054 0 +5.71(+0.54%)
Aug 11, 2020 1053 1089 1036 1048 0 -6.81(-0.65%)
Aug 10, 2020 1051 1085 1039 1055 0 -5.14(-0.48%)
Aug 07, 2020 1035 1077 1030 1060 0 +28.70(+2.78%)
Aug 06, 2020 964.17 1060 960.41 1031 0 +88.69(+9.41%)
Aug 05, 2020 925.20 955.29 906.54 942.74 0 +29.17(+3.19%)
Aug 04, 2020 921.62 929.94 903.98 913.57 0 -12.38(-1.34%)
Aug 03, 2020 913.74 934.13 893.12 925.95 0 +21.28(+2.35%)
Jul 31, 2020 921.17 929.93 885.06 904.67 0 -23.14(-2.49%)
Jul 30, 2020 910.39 936.91 902.03 927.82 0 +0.34(+0.04%)
Jul 29, 2020 904.84 933.79 903.39 927.48 0 +25.18(+2.79%)
Jul 28, 2020 902.31 924.35 894.75 902.30 0 -6.38(-0.70%)
Jul 27, 2020 889.62 922.58 882.64 908.69 0 +20.02(+2.25%)
Jul 24, 2020 890.59 901.54 877.20 888.67 0 -6.54(-0.73%)
Jul 23, 2020 904.15 918.72 886.17 895.20 0 -11.45(-1.26%)
Jul 22, 2020 893.49 924.75 890.26 906.65 0 +10.89(+1.22%)
Jul 21, 2020 884.26 904.13 873.38 895.76 0 +24.58(+2.82%)
Jul 20, 2020 896.34 900.50 863.28 871.18 0 -28.48(-3.17%)
Jul 17, 2020 878.32 908.69 874.19 899.66 0 +17.56(+1.99%)
Jul 16, 2020 886.91 896.68 869.36 882.10 0 -14.31(-1.60%)
Jul 15, 2020 857.05 903.73 851.39 896.41 0 +57.99(+6.92%)
Jul 14, 2020 836.48 847.90 819.95 838.42 0 +5.67(+0.68%)
Jul 13, 2020 852.70 872.94 830.57 832.75 0 -11.69(-1.38%)
Jul 10, 2020 817.37 848.30 811.51 844.44 0 +24.00(+2.93%)
Jul 09, 2020 840.63 842.74 802.38 820.44 0 -24.29(-2.88%)
Jul 08, 2020 842.95 856.29 824.08 844.72 0 -6.14(-0.72%)
Jul 07, 2020 882.69 893.93 847.90 850.86 0 -42.03(-4.71%)
Jul 06, 2020 906.17 915.22 880.97 892.89 0 +7.83(+0.88%)
Jul 03, 2020 900.21 912.02 872.55 885.06 0 +1.55(+0.18%)
Jul 02, 2020 899.21 910.47 871.70 883.51 0 -0.00(-0.00%)
Jul 01, 2020 877.65 897.33 864.80 883.51 0 +11.40(+1.31%)
Jun 30, 2020 848.76 882.92 833.36 872.11 0 +19.05(+2.23%)
Jun 29, 2020 828.96 859.20 818.28 853.06 0 +34.94(+4.27%)
Jun 26, 2020 843.35 853.95 810.11 818.12 0 -32.55(-3.83%)
Jun 25, 2020 826.38 853.35 816.23 850.67 0 +17.14(+2.06%)
Jun 24, 2020 844.03 852.99 812.53 833.53 0 -25.14(-2.93%)
Jun 23, 2020 861.19 873.69 841.54 858.66 0 +6.08(+0.71%)
Jun 22, 2020 847.57 867.86 829.59 852.59 0 -4.63(-0.54%)
Jun 19, 2020 881.37 904.96 849.94 857.21 0 -14.43(-1.66%)
Jun 18, 2020 875.12 893.72 862.70 871.64 0 -12.72(-1.44%)
Jun 17, 2020 919.06 923.80 876.83 884.36 0 -33.33(-3.63%)
Jun 16, 2020 923.35 939.73 895.33 917.69 0 +33.52(+3.79%)
Jun 15, 2020 844.45 896.53 828.11 884.18 0 +11.62(+1.33%)
Jun 12, 2020 907.06 915.79 847.04 872.55 0 +6.97(+0.81%)
Jun 11, 2020 914.19 923.49 856.48 865.58 0 -86.49(-9.08%)
Jun 10, 2020 986.72 994.86 937.27 952.08 0 -35.84(-3.63%)
Jun 09, 2020 1001 1010 963.64 987.91 0 -22.02(-2.18%)
Jun 08, 2020 1010 1035 990.12 1010 0 +23.38(+2.37%)
Jun 05, 2020 980.68 1025 965.41 986.55 0 +44.51(+4.73%)
Jun 04, 2020 948.75 961.41 931.37 942.03 0 -16.91(-1.76%)
Jun 03, 2020 945.94 977.54 940.56 958.94 0 +29.39(+3.16%)
Jun 02, 2020 921.90 938.00 904.45 929.55 0 +9.02(+0.98%)
Jun 01, 2020 930.23 947.52 911.74 920.52 0 -6.07(-0.65%)
May 29, 2020 934.85 948.52 908.63 926.59 0 -18.21(-1.93%)
May 28, 2020 988.56 1000 936.27 944.80 0 -35.06(-3.58%)
May 27, 2020 951.53 992.09 931.58 979.86 0 +44.87(+4.80%)
May 26, 2020 937.68 960.47 916.89 934.99 0 +30.73(+3.40%)
May 25, 2020 900.69 911.78 875.24 904.26 0 +0.86(+0.10%)
May 22, 2020 900.91 910.92 876.75 903.39 0 +9.96(+1.12%)
May 21, 2020 885.89 912.34 878.62 893.43 0 +1.11(+0.12%)
May 20, 2020 870.37 904.55 852.94 892.32 0 +38.25(+4.48%)
May 19, 2020 870.38 887.06 848.88 854.08 0 -27.43(-3.11%)
May 18, 2020 836.66 887.60 820.67 881.51 0 +79.77(+9.95%)
May 15, 2020 785.76 809.08 768.87 801.74 0 +11.42(+1.44%)
May 14, 2020 765.72 796.03 728.64 790.32 0 +6.48(+0.83%)
May 13, 2020 811.30 814.97 765.24 783.84 0 -29.01(-3.57%)
May 12, 2020 861.66 878.57 804.21 812.85 0 -18.62(-2.24%)
May 11, 2020 822.32 851.57 802.27 831.47 0 -0.61(-0.07%)
May 08, 2020 787.23 845.94 780.58 832.08 0 +52.19(+6.69%)
May 07, 2020 777.60 798.13 763.23 779.89 0 +9.36(+1.21%)
May 06, 2020 812.51 826.53 760.68 770.53 0 -30.00(-3.75%)
May 05, 2020 793.99 832.51 782.80 800.52 0 +15.17(+1.93%)
May 04, 2020 809.41 815.29 768.13 785.35 0 -35.99(-4.38%)
May 01, 2020 836.16 843.74 795.01 821.34 0 -36.47(-4.25%)
Apr 30, 2020 899.21 915.48 848.76 857.80 0 -60.52(-6.59%)
Apr 29, 2020 897.51 941.48 879.99 918.32 0 +45.11(+5.17%)
Apr 28, 2020 900.55 909.98 851.94 873.22 0 -8.73(-0.99%)
Apr 27, 2020 844.83 897.76 841.53 881.94 0 +41.56(+4.95%)
Apr 24, 2020 860.68 868.18 825.21 840.38 0 -13.91(-1.63%)
Apr 23, 2020 830.09 870.06 824.34 854.29 0 +29.24(+3.54%)
Apr 22, 2020 829.41 845.91 814.37 825.05 0 +8.09(+0.99%)
Apr 21, 2020 830.01 855.28 809.30 816.96 0 -40.57(-4.73%)
Apr 20, 2020 867.49 879.88 844.70 857.53 0 -22.66(-2.57%)
Apr 17, 2020 878.41 904.42 866.40 880.19 0 +30.96(+3.65%)
Apr 16, 2020 851.13 867.90 815.00 849.23 0 +2.03(+0.24%)
Apr 15, 2020 866.62 881.19 833.16 847.20 0 -54.33(-6.03%)
Apr 14, 2020 897.57 919.59 878.31 901.53 0 +18.96(+2.15%)
Apr 13, 2020 917.58 921.22 857.36 882.57 0 -44.23(-4.77%)
Apr 09, 2020 887.27 939.51 873.03 926.80 0 +61.68(+7.13%)
Apr 08, 2020 827.73 890.28 824.63 865.12 0 +46.53(+5.68%)
Apr 07, 2020 861.54 883.97 796.98 818.59 0 -20.91(-2.49%)
Apr 06, 2020 773.31 851.85 761.32 839.50 0 +90.98(+12.15%)
Apr 03, 2020 741.52 769.35 714.56 748.52 0 +3.00(+0.40%)
Apr 02, 2020 711.63 772.71 688.34 745.51 0 +21.69(+3.00%)
Apr 01, 2020 811.87 813.34 707.31 723.82 0 -118.70(-14.09%)
Mar 31, 2020 855.70 896.93 814.22 842.52 0 -22.92(-2.65%)
Mar 30, 2020 814.13 869.16 795.20 865.44 0 +59.27(+7.35%)
Mar 27, 2020 810.66 843.26 775.27 806.17 0 -32.66(-3.89%)
Mar 26, 2020 831.66 885.36 785.90 838.83 0 +11.48(+1.39%)
Mar 25, 2020 831.06 886.80 787.59 827.35 0 +0.95(+0.11%)
Mar 24, 2020 769.28 848.20 745.63 826.40 0 +98.72(+13.57%)
Mar 23, 2020 741.43 768.60 680.70 727.68 0 -4.86(-0.66%)
Mar 20, 2020 774.62 833.31 722.41 732.54 0 -28.29(-3.72%)
Mar 19, 2020 648.79 782.15 633.71 760.83 0 +102.16(+15.51%)
Mar 18, 2020 623.91 682.87 584.71 658.67 0 -2.54(-0.38%)
Mar 17, 2020 637.73 708.72 601.46 661.21 0 +39.17(+6.30%)
Mar 16, 2020 704.43 716.55 607.36 622.03 0 -149.28(-19.35%)
Mar 13, 2020 784.21 803.02 728.76 771.32 0 +18.25(+2.42%)
Mar 12, 2020 798.83 819.11 739.41 753.06 0 -106.36(-12.38%)
Mar 11, 2020 902.00 928.04 843.75 859.42 0 -61.90(-6.72%)
Mar 10, 2020 929.82 945.51 889.28 921.32 0 +10.27(+1.13%)
Mar 09, 2020 963.30 984.28 881.90 911.05 0 -117.22(-11.40%)
Mar 06, 2020 1019 1051 993.09 1028 0 -16.90(-1.62%)
Mar 05, 2020 1067 1092 1017 1045 0 -42.46(-3.90%)
Mar 04, 2020 1068 1115 1044 1088 0 +39.62(+3.78%)
Mar 03, 2020 1079 1113 1038 1048 0 -36.24(-3.34%)
Mar 02, 2020 1113 1128 1059 1084 0 -26.23(-2.36%)
Feb 28, 2020 1104 1141 1081 1110 0 -22.07(-1.95%)
Feb 27, 2020 1128 1178 1104 1133 0 -16.29(-1.42%)
Feb 26, 2020 1172 1186 1134 1149 0 -20.73(-1.77%)
Feb 25, 2020 1220 1226 1163 1170 0 -48.83(-4.01%)
Feb 24, 2020 1242 1261 1215 1218 0 -64.76(-5.05%)
Feb 21, 2020 1300 1307 1275 1283 0 -15.81(-1.22%)
Feb 20, 2020 1302 1319 1276 1299 0 -9.96(-0.76%)
Feb 19, 2020 1247 1327 1237 1309 0 +63.46(+5.10%)
Feb 18, 2020 1240 1265 1231 1245 0 +3.69(+0.30%)
Feb 14, 2020 1260 1265 1234 1242 0 -18.12(-1.44%)
Feb 13, 2020 1247 1276 1243 1260 0 +3.20(+0.25%)
Feb 12, 2020 1250 1266 1234 1257 0 +11.85(+0.95%)
Feb 11, 2020 1247 1263 1235 1245 0 +0.64(+0.05%)
Feb 10, 2020 1240 1251 1230 1244 0 +1.64(+0.13%)
Feb 07, 2020 1245 1258 1221 1243 0 -3.51(-0.28%)
Feb 06, 2020 1224 1266 1211 1246 0 +44.66(+3.72%)
Feb 05, 2020 1183 1213 1180 1201 0 +26.25(+2.23%)
Feb 04, 2020 1170 1191 1162 1175 0 +19.66(+1.70%)
Feb 03, 2020 1156 1170 1143 1156 0 +2.70(+0.23%)
Jan 31, 2020 1175 1187 1148 1153 0 -27.55(-2.33%)
Jan 30, 2020 1171 1190 1160 1180 0 +1.37(+0.12%)
Jan 29, 2020 1181 1203 1171 1179 0 -1.64(-0.14%)
Jan 28, 2020 1174 1193 1169 1181 0 +13.56(+1.16%)
Jan 27, 2020 1158 1177 1154 1167 0 -3.60(-0.31%)
Jan 24, 2020 1196 1202 1167 1171 0 -23.77(-1.99%)
Jan 23, 2020 1210 1216 1178 1194 0 -19.44(-1.60%)
Jan 22, 2020 1215 1224 1199 1214 0 +0.92(+0.08%)
Jan 21, 2020 1219 1227 1203 1213 0 -11.73(-0.96%)
Jan 20, 2020 1243 1244 1217 1225 0 +0.38(+0.03%)
Jan 17, 2020 1243 1245 1217 1224 0 -12.64(-1.02%)
Jan 16, 2020 1229 1248 1221 1237 0 +13.43(+1.10%)
Jan 15, 2020 1222 1237 1215 1224 0 +2.81(+0.23%)
Jan 14, 2020 1216 1237 1203 1221 0 +2.29(+0.19%)
Jan 13, 2020 1208 1225 1196 1218 0 +8.77(+0.73%)
Jan 10, 2020 1212 1222 1195 1210 0 -1.29(-0.11%)
Jan 09, 2020 1202 1225 1188 1211 0 +9.05(+0.75%)
Jan 08, 2020 1182 1213 1179 1202 0 +20.90(+1.77%)
Jan 07, 2020 1190 1192 1168 1181 0 -6.20(-0.52%)
Jan 06, 2020 1174 1198 1166 1187 0 +6.76(+0.57%)
Jan 03, 2020 1163 1186 1153 1180 0 +4.79(+0.41%)
Jan 02, 2020 1187 1204 1154 1176 0 -8.45(-0.71%)
Dec 31, 2019 1169 1194 1160 1184 0 +11.95(+1.02%)
Dec 30, 2019 1168 1179 1152 1172 0 +7.15(+0.61%)
Dec 27, 2019 1162 1174 1154 1165 0 +2.75(+0.24%)
Dec 26, 2019 1172 1178 1159 1162 0 -8.75(-0.75%)
Dec 24, 2019 1175 1182 1166 1171 0 -2.75(-0.23%)
Dec 23, 2019 1185 1193 1161 1174 0 -8.86(-0.75%)
Dec 20, 2019 1185 1200 1175 1183 0 -0.64(-0.05%)
Dec 19, 2019 1179 1194 1171 1183 0 +6.76(+0.57%)
Dec 18, 2019 1162 1189 1156 1176 0 +18.89(+1.63%)
Dec 17, 2019 1158 1168 1133 1158 0 +3.41(+0.30%)
Dec 16, 2019 1151 1173 1142 1154 0 +3.64(+0.32%)
Dec 13, 2019 1164 1169 1133 1151 0 -11.24(-0.97%)
Dec 12, 2019 1162 1184 1154 1162 0 -0.32(-0.03%)
Dec 11, 2019 1164 1170 1151 1162 0 -0.10(-0.01%)
Dec 10, 2019 1158 1170 1145 1162 0 +3.86(+0.33%)
Dec 09, 2019 1172 1182 1151 1158 0 -15.28(-1.30%)
Dec 06, 2019 1165 1190 1160 1174 0 +15.52(+1.34%)
Dec 05, 2019 1174 1178 1152 1158 0 -15.76(-1.34%)
Dec 04, 2019 1163 1179 1157 1174 0 +13.62(+1.17%)
Dec 03, 2019 1141 1166 1132 1160 0 +8.98(+0.78%)
Dec 02, 2019 1172 1173 1141 1151 0 -21.64(-1.84%)
Nov 29, 2019 1173 1183 1165 1173 0 -4.15(-0.35%)
Nov 28, 2019 1174 1190 1169 1177 0 +0.17(+0.01%)
Nov 27, 2019 1174 1190 1169 1177 0 +7.68(+0.66%)
Nov 26, 2019 1184 1191 1166 1169 0 -16.81(-1.42%)
Nov 25, 2019 1178 1196 1167 1186 0 +14.67(+1.25%)
Nov 22, 2019 1167 1181 1157 1171 0 +7.65(+0.66%)
Nov 21, 2019 1143 1169 1135 1164 0 +24.83(+2.18%)
Nov 20, 2019 1139 1155 1131 1139 0 -5.57(-0.49%)
Nov 19, 2019 1141 1161 1136 1144 0 +7.92(+0.70%)
Nov 18, 2019 1143 1152 1124 1137 0 -6.31(-0.55%)
Nov 15, 2019 1140 1153 1121 1143 0 +9.75(+0.86%)
Nov 14, 2019 1124 1145 1115 1133 0 +11.16(+0.99%)
Nov 13, 2019 1145 1160 1115 1122 0 -29.07(-2.53%)
Nov 12, 2019 1151 1166 1135 1151 0 +2.23(+0.19%)
Nov 11, 2019 1156 1166 1140 1149 0 -16.93(-1.45%)
Nov 08, 2019 1160 1179 1152 1166 0 +7.68(+0.66%)
Nov 07, 2019 1172 1184 1144 1158 0 +1.93(+0.17%)
Nov 06, 2019 1156 1171 1146 1156 0 -2.89(-0.25%)
Nov 05, 2019 1163 1206 1144 1159 0 -23.24(-1.97%)
Nov 04, 2019 1186 1194 1160 1182 0 +0.58(+0.05%)
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.