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, 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%)
Nov 01, 2019 1171 1202 1165 1182 0 +17.64(+1.52%)
Oct 31, 2019 1184 1196 1136 1164 0 -8.55(-0.73%)
Oct 30, 2019 1165 1178 1151 1173 0 +2.90(+0.25%)
Oct 29, 2019 1159 1186 1157 1170 0 +7.00(+0.60%)
Oct 28, 2019 1164 1187 1149 1163 0 -1.75(-0.15%)
Oct 25, 2019 1186 1196 1149 1164 0 -28.34(-2.38%)
Oct 24, 2019 1203 1207 1181 1193 0 -5.73(-0.48%)
Oct 23, 2019 1193 1205 1185 1198 0 +8.04(+0.68%)
Oct 22, 2019 1206 1211 1185 1190 0 -19.64(-1.62%)
Oct 21, 2019 1225 1234 1201 1210 0 -5.92(-0.49%)
Oct 18, 2019 1196 1222 1188 1216 0 +14.67(+1.22%)
Oct 17, 2019 1197 1213 1189 1201 0 +11.07(+0.93%)
Oct 16, 2019 1187 1199 1174 1190 0 +1.07(+0.09%)
Oct 15, 2019 1167 1200 1164 1189 0 +27.83(+2.40%)
Oct 14, 2019 1159 1168 1147 1161 0 -0.68(-0.06%)
Oct 11, 2019 1144 1181 1134 1162 0 +27.39(+2.41%)
Oct 10, 2019 1138 1149 1118 1135 0 -1.89(-0.17%)
Oct 09, 2019 1127 1146 1119 1137 0 +15.20(+1.36%)
Oct 08, 2019 1128 1140 1111 1121 0 -16.69(-1.47%)
Oct 07, 2019 1135 1153 1122 1138 0 +1.63(+0.14%)
Oct 04, 2019 1148 1171 1118 1136 0 -7.35(-0.64%)
Oct 03, 2019 1158 1172 1129 1144 0 -13.69(-1.18%)
Oct 02, 2019 1142 1169 1132 1157 0 +10.71(+0.93%)
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.