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 )

1,665.47 -26.02 (-1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Apr 30, 2015 2386 2399 2330 2337 0 -55.87(-2.33%)
Apr 29, 2015 2453 2459 2376 2393 0 -7.09(-0.30%)
Apr 28, 2015 2389 2411 2346 2400 0 +14.54(+0.61%)
Apr 27, 2015 2428 2443 2375 2386 0 -41.89(-1.73%)
Apr 24, 2015 2426 2446 2395 2427 0 +21.93(+0.91%)
Apr 23, 2015 2407 2434 2392 2406 0 -4.93(-0.20%)
Apr 22, 2015 2402 2423 2387 2410 0 +7.54(+0.31%)
Apr 21, 2015 2413 2430 2389 2403 0 -4.21(-0.17%)
Apr 20, 2015 2409 2430 2389 2407 0 +6.63(+0.28%)
Apr 17, 2015 2414 2426 2383 2401 0 -29.13(-1.20%)
Apr 16, 2015 2435 2457 2411 2430 0 -7.63(-0.31%)
Apr 15, 2015 2452 2473 2429 2437 0 -2.15(-0.09%)
Apr 14, 2015 2450 2470 2425 2439 0 -14.67(-0.60%)
Apr 13, 2015 2463 2482 2442 2454 0 -7.84(-0.32%)
Apr 10, 2015 2473 2488 2449 2462 0 -1.08(-0.04%)
Apr 09, 2015 2448 2477 2428 2463 0 +16.94(+0.69%)
Apr 08, 2015 2395 2504 2377 2446 0 +50.78(+2.12%)
Apr 07, 2015 2419 2433 2386 2395 0 -23.11(-0.96%)
Apr 06, 2015 2404 2432 2389 2418 0 +7.12(+0.30%)
Apr 02, 2015 2411 2411 2411 2411 0 +12.78(+0.53%)
Apr 01, 2015 2425 2442 2370 2399 0 -30.42(-1.25%)
Mar 31, 2015 2419 2451 2402 2429 0 +4.89(+0.20%)
Mar 30, 2015 2443 2455 2410 2424 0 -7.63(-0.31%)
Mar 27, 2015 2400 2451 2389 2432 0 +40.64(+1.70%)
Mar 26, 2015 2396 2415 2365 2391 0 -7.91(-0.33%)
Mar 25, 2015 2444 2468 2394 2399 0 -45.89(-1.88%)
Mar 24, 2015 2445 2465 2428 2445 0 -0.57(-0.02%)
Mar 23, 2015 2436 2464 2418 2445 0 +17.78(+0.73%)
Mar 20, 2015 2457 2471 2410 2428 0 -3.71(-0.15%)
Mar 19, 2015 2400 2448 2393 2431 0 +23.60(+0.98%)
Mar 18, 2015 2381 2422 2366 2408 0 +22.49(+0.94%)
Mar 17, 2015 2373 2410 2343 2385 0 +1.12(+0.05%)
Mar 16, 2015 2373 2405 2360 2384 0 +23.65(+1.00%)
Mar 13, 2015 2384 2400 2340 2360 0 -27.13(-1.14%)
Mar 12, 2015 2356 2407 2343 2388 0 +48.78(+2.09%)
Mar 11, 2015 2319 2360 2301 2339 0 +28.30(+1.22%)
Mar 10, 2015 2300 2328 2278 2311 0 -11.09(-0.48%)
Mar 09, 2015 2318 2338 2294 2322 0 +5.87(+0.25%)
Mar 06, 2015 2361 2374 2303 2316 0 -54.77(-2.31%)
Mar 05, 2015 2374 2391 2355 2371 0 -3.08(-0.13%)
Mar 04, 2015 2374 2408 2357 2374 0 -12.91(-0.54%)
Mar 03, 2015 2388 2399 2359 2387 0 -11.77(-0.49%)
Mar 02, 2015 2352 2416 2340 2398 0 +47.85(+2.04%)
Feb 27, 2015 2316 2374 2292 2350 0 +47.91(+2.08%)
Feb 26, 2015 2296 2315 2291 2303 0 +12.56(+0.55%)
Feb 25, 2015 2243 2299 2229 2290 0 +48.14(+2.15%)
Feb 24, 2015 2286 2295 2224 2242 0 -45.78(-2.00%)
Feb 23, 2015 2268 2307 2261 2288 0 +18.90(+0.83%)
Feb 20, 2015 2275 2281 2250 2269 0 -4.97(-0.22%)
Feb 19, 2015 2276 2291 2264 2274 0 -9.89(-0.43%)
Feb 18, 2015 2275 2295 2248 2284 0 +1.85(+0.08%)
Feb 17, 2015 2299 2310 2268 2282 0 -19.50(-0.85%)
Feb 13, 2015 2301 2301 2301 2301 0 +18.90(+0.83%)
Feb 12, 2015 2286 2295 2261 2282 0 -1.46(-0.06%)
Feb 11, 2015 2272 2305 2258 2284 0 +4.88(+0.21%)
Feb 10, 2015 2279 2291 2246 2279 0 +10.04(+0.44%)
Feb 09, 2015 2298 2316 2257 2269 0 -38.68(-1.68%)
Feb 06, 2015 2264 2317 2243 2308 0 +88.79(+4.00%)
Feb 05, 2015 2221 2242 2187 2219 0 -8.51(-0.38%)
Feb 04, 2015 2208 2240 2188 2227 0 +8.12(+0.37%)
Feb 03, 2015 2182 2232 2173 2219 0 +40.26(+1.85%)
Feb 02, 2015 2162 2190 2128 2179 0 +21.35(+0.99%)
Jan 30, 2015 2185 2201 2134 2158 0 -47.97(-2.18%)
Jan 29, 2015 2194 2213 2162 2205 0 +13.06(+0.60%)
Jan 28, 2015 2212 2223 2174 2192 0 -12.28(-0.56%)
Jan 27, 2015 2180 2235 2161 2205 0 +4.17(+0.19%)
Jan 26, 2015 2124 2216 2096 2201 0 -78.19(-3.43%)
Jan 23, 2015 2292 2302 2261 2279 0 -14.57(-0.64%)
Jan 22, 2015 2281 2300 2263 2293 0 +45.61(+2.03%)
Jan 21, 2015 2231 2270 2215 2248 0 +12.69(+0.57%)
Jan 20, 2015 2252 2265 2200 2235 0 -17.01(-0.76%)
Jan 19, 2015 2198 2256 2183 2252 0 +0.00(+0.00%)
Jan 16, 2015 2198 2256 2183 2252 0 +46.13(+2.09%)
Jan 15, 2015 2206 2210 2193 2206 0 -36.38(-1.62%)
Jan 14, 2015 2216 2253 2203 2242 0 +5.42(+0.24%)
Jan 13, 2015 2237 2237 2237 2237 0 -0.45(-0.02%)
Jan 12, 2015 2254 2268 2215 2237 0 -13.63(-0.61%)
Jan 09, 2015 2275 2286 2245 2251 0 -19.34(-0.85%)
Jan 08, 2015 2261 2286 2246 2270 0 +32.30(+1.44%)
Jan 07, 2015 2223 2250 2196 2238 0 +28.21(+1.28%)
Jan 06, 2015 2257 2270 2185 2210 0 -44.95(-1.99%)
Jan 05, 2015 2256 2283 2227 2255 0 -12.30(-0.54%)
Jan 02, 2015 2291 2298 2239 2267 0 -12.98(-0.57%)
Dec 31, 2014 2280 2280 2280 2280 0 -20.51(-0.89%)
Dec 30, 2014 2292 2315 2273 2300 0 +7.43(+0.32%)
Dec 29, 2014 2286 2309 2271 2293 0 +3.62(+0.16%)
Dec 26, 2014 2280 2298 2261 2289 0 +17.17(+0.76%)
Dec 24, 2014 2272 2272 2272 2272 0 -1.95(-0.09%)
Dec 23, 2014 2276 2290 2251 2274 0 +6.52(+0.29%)
Dec 22, 2014 2258 2283 2245 2268 0 +12.10(+0.54%)
Dec 19, 2014 2247 2283 2224 2256 0 +12.90(+0.58%)
Dec 18, 2014 2263 2276 2223 2243 0 +8.48(+0.38%)
Dec 17, 2014 2168 2245 2160 2234 0 +71.82(+3.32%)
Dec 16, 2014 2162 2199 2160 2162 0 +2.47(+0.11%)
Dec 15, 2014 2205 2216 2146 2160 0 -33.03(-1.51%)
Dec 12, 2014 2180 2230 2175 2193 0 -7.99(-0.36%)
Dec 11, 2014 2199 2239 2178 2201 0 +5.50(+0.25%)
Dec 10, 2014 2227 2239 2185 2195 0 -38.91(-1.74%)
Dec 09, 2014 2191 2242 2173 2234 0 +19.83(+0.90%)
Dec 08, 2014 2236 2261 2200 2215 0 -26.25(-1.17%)
Dec 05, 2014 2227 2256 2221 2241 0 +13.44(+0.60%)
Dec 04, 2014 2223 2251 2203 2227 0 +7.71(+0.35%)
Dec 03, 2014 2211 2237 2197 2220 0 +11.90(+0.54%)
Dec 02, 2014 2209 2229 2186 2208 0 -2.61(-0.12%)
Dec 01, 2014 2220 2237 2198 2210 0 -12.29(-0.55%)
Nov 28, 2014 2220 2238 2204 2223 0 -2.21(-0.10%)
Nov 27, 2014 2224 2225 2224 2225 0 +0.71(+0.03%)
Nov 26, 2014 2222 2234 2201 2224 0 +2.55(+0.11%)
Nov 25, 2014 2223 2239 2204 2222 0 -1.58(-0.07%)
Nov 24, 2014 2231 2243 2199 2223 0 -2.99(-0.13%)
Nov 21, 2014 2239 2253 2211 2226 0 +11.00(+0.50%)
Nov 20, 2014 2173 2223 2171 2215 0 +34.95(+1.60%)
Nov 19, 2014 2177 2215 2158 2180 0 +3.25(+0.15%)
Nov 18, 2014 2148 2190 2142 2177 0 +29.58(+1.38%)
Nov 17, 2014 2138 2165 2105 2147 0 +3.27(+0.15%)
Nov 14, 2014 2145 2166 2125 2144 0 -3.48(-0.16%)
Nov 13, 2014 2147 2166 2129 2148 0 -1.70(-0.08%)
Nov 12, 2014 2134 2153 2105 2149 0 +7.78(+0.36%)
Nov 11, 2014 2161 2169 2131 2142 0 -19.23(-0.89%)
Nov 10, 2014 2124 2166 2109 2161 0 +36.46(+1.72%)
Nov 07, 2014 2155 2162 2099 2124 0 -33.53(-1.55%)
Nov 06, 2014 2154 2209 2110 2158 0 -12.35(-0.57%)
Nov 05, 2014 2168 2194 2141 2170 0 +13.60(+0.63%)
Nov 04, 2014 2166 2177 2126 2157 0 -8.00(-0.37%)
Nov 03, 2014 2167 2192 2140 2165 0 -1.82(-0.08%)
Oct 31, 2014 2158 2185 2132 2166 0 +37.18(+1.75%)
Oct 30, 2014 2119 2150 2090 2129 0 +4.03(+0.19%)
Oct 28, 2014 2086 2130 2073 2125 0 +44.50(+2.14%)
Oct 27, 2014 2080 2090 2081 2081 0 -8.74(-0.42%)
Oct 24, 2014 2092 2103 2077 2089 0 +1.84(+0.09%)
Oct 23, 2014 2080 2113 2070 2088 0 +17.71(+0.86%)
Oct 21, 2014 2042 2081 2036 2070 0 +37.46(+1.84%)
Oct 20, 2014 2023 2033 2008 2032 0 +7.36(+0.36%)
Oct 17, 2014 2024 2025 2015 2025 0 -11.96(-0.59%)
Oct 16, 2014 1995 2057 1987 2037 0 +24.87(+1.24%)
Oct 15, 2014 1981 2023 1949 2012 0 +7.35(+0.37%)
Oct 14, 2014 2017 2037 1984 2005 0 -0.17(-0.01%)
Oct 13, 2014 1945 2061 1996 2005 0 -18.82(-0.93%)
Oct 10, 2014 2039 2078 2013 2024 0 -19.36(-0.95%)
Oct 09, 2014 2067 2106 2029 2043 0 -26.90(-1.30%)
Oct 08, 2014 2044 2081 2011 2070 0 +25.66(+1.26%)
Oct 07, 2014 2062 2078 2035 2044 0 -24.83(-1.20%)
Oct 06, 2014 2085 2096 2046 2069 0 -10.89(-0.52%)
Oct 03, 2014 2065 2090 2046 2080 0 +31.71(+1.55%)
Oct 02, 2014 1998 2056 1989 2048 0 +46.27(+2.31%)
Oct 01, 2014 2034 2054 1989 2002 0 -31.73(-1.56%)
Sep 30, 2014 2061 2071 2019 2034 0 -27.64(-1.34%)
Sep 29, 2014 2047 2079 2035 2061 0 -2.08(-0.10%)
Sep 26, 2014 2048 2078 2039 2064 0 +16.90(+0.83%)
Sep 25, 2014 2069 2077 2036 2047 0 -8.67(-0.42%)
Sep 19, 2014 2084 2092 2045 2055 0 -24.06(-1.16%)
Sep 18, 2014 2079 2097 2058 2079 0 +2.86(+0.14%)
Sep 17, 2014 2105 2114 2068 2077 0 -23.29(-1.11%)
Sep 16, 2014 2073 2111 2065 2100 0 +22.83(+1.10%)
Sep 15, 2014 2103 2109 2070 2077 0 -22.89(-1.09%)
Sep 12, 2014 2128 2131 2080 2100 0 -29.55(-1.39%)
Sep 11, 2014 2117 2138 2107 2129 0 +3.18(+0.15%)
Sep 10, 2014 2119 2139 2107 2126 0 +10.77(+0.51%)
Sep 09, 2014 2139 2151 2099 2115 0 -31.25(-1.46%)
Sep 08, 2014 2155 2170 2136 2147 0 -6.98(-0.32%)
Sep 05, 2014 2134 2161 2131 2154 0 +17.70(+0.83%)
Sep 04, 2014 2170 2181 2129 2136 0 -29.70(-1.37%)
Sep 03, 2014 2184 2194 2155 2166 0 -14.00(-0.64%)
Sep 02, 2014 2180 2190 2148 2180 0 +4.29(+0.20%)
Aug 29, 2014 2175 2175 2175 0 +8.85(+0.41%)
Aug 28, 2014 2088 2187 2160 2167 0 -11.22(-0.52%)
Aug 27, 2014 2178 2195 2162 2178 0 +3.60(+0.17%)
Aug 26, 2014 2157 2188 2152 2174 0 +15.18(+0.70%)
Aug 25, 2014 2186 2194 2150 2159 0 -15.84(-0.73%)
Aug 22, 2014 2169 2198 2159 2175 0 +6.81(+0.31%)
Aug 21, 2014 2147 2179 2133 2168 0 +20.61(+0.96%)
Aug 20, 2014 2149 2163 2130 2147 0 -7.40(-0.34%)
Aug 19, 2014 2125 2166 2116 2155 0 +46.63(+2.21%)
Aug 18, 2014 2090 2115 2079 2108 0 +29.02(+1.40%)
Aug 15, 2014 2092 2107 2057 2079 0 -3.67(-0.18%)
Aug 14, 2014 2071 2098 2057 2083 0 +15.37(+0.74%)
Aug 13, 2014 2065 2080 2045 2067 0 +6.87(+0.33%)
Aug 12, 2014 2095 2108 2054 2061 0 -38.97(-1.86%)
Aug 11, 2014 2084 2117 2062 2100 0 +24.97(+1.20%)
Aug 08, 2014 2078 2115 2041 2075 0 -37.24(-1.76%)
Aug 07, 2014 2178 2186 2075 2112 0 -45.44(-2.11%)
Aug 06, 2014 2159 2182 2136 2157 0 -42.38(-1.93%)
Aug 05, 2014 2213 2226 2185 2200 0 -16.19(-0.73%)
Aug 04, 2014 1786 2230 2196 2216 0 +13.94(+0.63%)
Aug 01, 2014 1861 2228 2187 2202 0 -13.47(-0.61%)
Jul 31, 2014 2235 2247 2205 2215 0 -61.90(-2.72%)
Jul 23, 2014 2279 2289 2252 2277 0 +3.24(+0.14%)
Jul 22, 2014 2268 2289 2252 2274 0 +12.47(+0.55%)
Jul 21, 2014 2249 2272 2225 2262 0 +6.44(+0.29%)
Jul 18, 2014 2223 2277 2209 2255 0 +30.26(+1.36%)
Jul 17, 2014 2217 2270 2204 2225 0 -4.00(-0.18%)
Jul 16, 2014 2218 2245 2206 2229 0 +37.57(+1.71%)
Jul 15, 2014 2219 2226 2182 2191 0 -28.45(-1.28%)
Jul 14, 2014 2231 2244 2199 2220 0 +1.89(+0.09%)
Jul 11, 2014 2192 2237 2177 2218 0 +32.86(+1.50%)
Jul 10, 2014 2176 2203 2164 2185 0 -17.83(-0.81%)
Jul 09, 2014 2187 2216 2172 2203 0 +23.17(+1.06%)
Jul 08, 2014 2185 2194 2151 2180 0 -3.10(-0.14%)
Jul 07, 2014 2204 2220 2172 2183 0 -26.12(-1.18%)
Jul 04, 2014 71.84 2209 2209 2209 0 +0.00(+0.00%)
Jul 03, 2014 2205 2220 2193 2209 0 +9.97(+0.45%)
Jul 02, 2014 2160 2209 2148 2199 0 +34.96(+1.62%)
Jul 01, 2014 2076 2191 2139 2164 0 +15.96(+0.74%)
Jun 30, 2014 2157 2169 2134 2148 0 -16.99(-0.78%)
Jun 27, 2014 2142 2170 2129 2165 0 +11.23(+0.52%)
Jun 26, 2014 2155 2165 2123 2154 0 -0.49(-0.02%)
Jun 25, 2014 2137 2166 2129 2154 0 +5.96(+0.28%)
Jun 24, 2014 2166 2189 2143 2148 0 -19.37(-0.89%)
Jun 23, 2014 2154 2178 2140 2168 0 +17.91(+0.83%)
Jun 20, 2014 2161 2168 2117 2150 0 -12.11(-0.56%)
Jun 19, 2014 2149 2174 2117 2162 0 +17.13(+0.80%)
Jun 18, 2014 2127 2152 2107 2145 0 +19.35(+0.91%)
Jun 17, 2014 2121 2156 2104 2125 0 -8.31(-0.39%)
Jun 16, 2014 2141 2161 2109 2134 0 -11.77(-0.55%)
Jun 13, 2014 2145 2166 2120 2145 0 +4.14(+0.19%)
Jun 12, 2014 2162 2167 2124 2141 0 -24.19(-1.12%)
Jun 11, 2014 2182 2193 2148 2166 0 -30.70(-1.40%)
Jun 10, 2014 2203 2218 2181 2196 0 -16.45(-0.74%)
Jun 06, 2014 2208 2230 2199 2213 0 +12.81(+0.58%)
Jun 05, 2014 2167 2219 2154 2200 0 +34.49(+1.59%)
Jun 04, 2014 2162 2180 2141 2165 0 +0.83(+0.04%)
Jun 03, 2014 2121 2183 2106 2165 0 -57.68(-2.60%)
Jun 02, 2014 2237 2248 2200 2222 0 -8.48(-0.38%)
May 30, 2014 2240 2251 2208 2231 0 -10.48(-0.47%)
May 29, 2014 2231 2267 2202 2241 0 +9.28(+0.42%)
May 28, 2014 2245 2252 2215 2232 0 +11.98(+0.54%)
May 27, 2014 2211 2237 2200 2220 0 +15.43(+0.70%)
May 26, 2014 69.16 2205 2204 2204 0 +0.74(+0.03%)
May 23, 2014 2147 2210 2140 2204 0 +50.96(+2.37%)
May 22, 2014 2141 2165 2132 2153 0 +12.57(+0.59%)
May 21, 2014 2148 2163 2121 2140 0 -0.48(-0.02%)
May 20, 2014 2153 2174 2118 2141 0 -15.69(-0.73%)
May 19, 2014 2124 2169 2116 2156 0 +38.34(+1.81%)
May 16, 2014 2088 2124 2068 2118 0 +28.25(+1.35%)
May 15, 2014 2065 2106 2027 2090 0 +22.81(+1.10%)
May 14, 2014 2115 2128 2059 2067 0 -53.13(-2.51%)
May 13, 2014 2108 2164 2088 2120 0 +27.74(+1.33%)
May 12, 2014 2071 2127 2065 2092 0 +27.64(+1.34%)
May 09, 2014 2036 2082 2021 2065 0 +14.66(+0.72%)
May 08, 2014 2041 2135 1999 2050 0 -42.89(-2.05%)
May 07, 2014 2092 2111 2050 2093 0 -0.37(-0.02%)
May 06, 2014 2116 2131 2088 2093 0 -29.30(-1.38%)
May 05, 2014 2122 2139 2099 2123 0 -14.49(-0.68%)
May 02, 2014 2161 2175 2120 2137 0 -14.72(-0.68%)
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.