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 (%)
Dec 31, 2018 1057 1065 1033 1051 0 +2.67(+0.25%)
Dec 28, 2018 1036 1064 1028 1049 0 +12.84(+1.24%)
Dec 27, 2018 1029 1045 995.46 1036 0 -7.62(-0.73%)
Dec 26, 2018 997.50 1045 983.65 1043 0 +48.36(+4.86%)
Dec 24, 2018 1026 1042 983.19 995.08 0 -33.28(-3.24%)
Dec 21, 2018 1061 1078 1017 1028 0 -34.09(-3.21%)
Dec 20, 2018 1081 1085 1052 1062 0 -21.18(-1.95%)
Dec 19, 2018 1109 1118 1073 1084 0 -28.05(-2.52%)
Dec 18, 2018 1117 1132 1098 1112 0 +4.26(+0.38%)
Dec 17, 2018 1139 1162 1095 1107 0 -39.83(-3.47%)
Dec 14, 2018 1196 1200 1129 1147 0 -51.45(-4.29%)
Dec 13, 2018 1229 1246 1188 1199 0 -30.69(-2.50%)
Dec 12, 2018 1232 1271 1218 1229 0 +9.11(+0.75%)
Dec 11, 2018 1226 1250 1210 1220 0 +7.45(+0.61%)
Dec 10, 2018 1202 1222 1174 1213 0 +9.54(+0.79%)
Dec 07, 2018 1212 1236 1195 1203 0 -10.43(-0.86%)
Dec 06, 2018 1196 1217 1175 1214 0 +6.22(+0.52%)
Dec 05, 2018 1223 1238 1193 1208 0 -0.77(-0.06%)
Dec 04, 2018 1223 1238 1193 1208 0 -18.53(-1.51%)
Dec 03, 2018 1234 1247 1204 1227 0 +2.66(+0.22%)
Nov 30, 2018 1218 1245 1204 1224 0 +3.17(+0.26%)
Nov 29, 2018 1214 1244 1207 1221 0 +3.67(+0.30%)
Nov 28, 2018 1196 1223 1182 1217 0 +25.64(+2.15%)
Nov 27, 2018 1191 1204 1177 1192 0 -7.00(-0.58%)
Nov 26, 2018 1188 1208 1171 1199 0 +18.38(+1.56%)
Nov 23, 2018 1158 1187 1150 1180 0 +16.27(+1.40%)
Nov 22, 2018 1164 1164 1164 1164 0 -0.21(-0.02%)
Nov 21, 2018 1163 1182 1148 1164 0 +10.61(+0.92%)
Nov 20, 2018 1157 1177 1130 1154 0 -14.68(-1.26%)
Nov 19, 2018 1210 1223 1165 1168 0 -47.06(-3.87%)
Nov 16, 2018 1199 1224 1195 1215 0 +8.97(+0.74%)
Nov 15, 2018 1191 1212 1173 1206 0 +7.24(+0.60%)
Nov 14, 2018 1208 1226 1187 1199 0 -3.36(-0.28%)
Nov 13, 2018 1227 1231 1195 1202 0 -20.97(-1.71%)
Nov 12, 2018 1249 1273 1221 1223 0 -19.91(-1.60%)
Nov 09, 2018 1268 1282 1233 1243 0 -18.76(-1.49%)
Nov 08, 2018 1239 1271 1222 1262 0 +20.77(+1.67%)
Nov 07, 2018 1243 1286 1200 1241 0 +1.33(+0.11%)
Nov 06, 2018 1262 1274 1221 1240 0 +1.29(+0.10%)
Nov 05, 2018 1242 1259 1210 1239 0 +2.72(+0.22%)
Nov 02, 2018 1212 1278 1188 1236 0 +31.64(+2.63%)
Nov 01, 2018 1161 1238 1138 1204 0 +66.53(+5.85%)
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%)
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.