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 )

1,646.23 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, May 1, 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 (%)
Jun 30, 2017 1270 1277 1248 1261 0 -9.62(-0.76%)
Jun 29, 2017 1284 1290 1257 1271 0 -9.23(-0.72%)
Jun 28, 2017 1266 1286 1257 1280 0 +16.09(+1.27%)
Jun 27, 2017 1269 1282 1255 1264 0 -9.20(-0.72%)
Jun 26, 2017 1267 1284 1254 1273 0 +8.51(+0.67%)
Jun 23, 2017 1271 1285 1247 1264 0 -3.86(-0.30%)
Jun 22, 2017 1242 1280 1237 1268 0 +21.84(+1.75%)
Jun 21, 2017 1254 1273 1238 1247 0 -4.71(-0.38%)
Jun 20, 2017 1254 1267 1237 1251 0 +3.24(+0.26%)
Jun 19, 2017 1249 1257 1230 1248 0 +0.92(+0.07%)
Jun 16, 2017 1240 1255 1225 1247 0 -3.68(-0.29%)
Jun 15, 2017 1258 1269 1238 1251 0 -13.79(-1.09%)
Jun 14, 2017 1270 1289 1247 1265 0 +40.57(+3.31%)
Jun 13, 2017 1231 1277 1210 1224 0 -6.11(-0.50%)
Jun 12, 2017 1204 1243 1201 1230 0 +26.23(+2.18%)
Jun 09, 2017 1178 1218 1171 1204 0 +22.05(+1.87%)
Jun 08, 2017 1169 1190 1162 1182 0 +15.50(+1.33%)
Jun 07, 2017 1185 1192 1161 1166 0 -19.87(-1.68%)
Jun 06, 2017 1183 1199 1168 1186 0 +0.73(+0.06%)
Jun 05, 2017 1203 1208 1174 1185 0 -19.90(-1.65%)
Jun 02, 2017 1188 1219 1183 1205 0 +17.71(+1.49%)
Jun 01, 2017 1157 1206 1154 1188 0 +31.74(+2.75%)
May 31, 2017 1155 1165 1136 1156 0 -0.53(-0.05%)
May 30, 2017 1174 1179 1153 1156 0 -19.06(-1.62%)
May 29, 2017 1183 1186 1164 1175 0 -0.45(-0.04%)
May 26, 2017 1184 1186 1164 1176 0 -9.00(-0.76%)
May 25, 2017 1191 1199 1175 1185 0 -0.15(-0.01%)
May 24, 2017 1186 1199 1173 1185 0 -4.52(-0.38%)
May 23, 2017 1186 1202 1175 1190 0 +6.14(+0.52%)
May 22, 2017 1179 1191 1174 1183 0 +2.10(+0.18%)
May 19, 2017 1179 1203 1171 1181 0 +9.35(+0.80%)
May 18, 2017 1171 1186 1157 1172 0 -1.99(-0.17%)
May 17, 2017 1173 1196 1162 1174 0 -9.07(-0.77%)
May 16, 2017 1203 1209 1172 1183 0 -14.04(-1.17%)
May 15, 2017 1220 1228 1186 1197 0 -19.87(-1.63%)
May 12, 2017 1208 1233 1198 1217 0 +8.43(+0.70%)
May 11, 2017 1206 1224 1186 1209 0 -0.74(-0.06%)
May 10, 2017 1164 1221 1151 1209 0 +42.46(+3.64%)
May 09, 2017 1172 1201 1153 1167 0 +15.77(+1.37%)
May 08, 2017 1173 1185 1139 1151 0 -21.94(-1.87%)
May 05, 2017 1172 1185 1155 1173 0 +2.65(+0.23%)
May 04, 2017 1172 1201 1146 1170 0 +14.55(+1.26%)
May 03, 2017 1191 1207 1142 1156 0 -39.70(-3.32%)
May 02, 2017 1157 1199 1143 1195 0 +42.52(+3.69%)
May 01, 2017 1150 1184 1127 1153 0 +14.12(+1.24%)
Apr 28, 2017 1137 1149 1107 1139 0 -8.84(-0.77%)
Apr 27, 2017 1154 1164 1135 1148 0 -2.59(-0.23%)
Apr 26, 2017 1140 1165 1134 1150 0 +11.33(+0.99%)
Apr 25, 2017 1134 1150 1124 1139 0 +11.34(+1.01%)
Apr 24, 2017 1157 1162 1122 1128 0 -18.12(-1.58%)
Apr 21, 2017 1135 1157 1123 1146 0 +10.78(+0.95%)
Apr 20, 2017 1117 1148 1083 1135 0 +22.47(+2.02%)
Apr 19, 2017 1102 1128 1093 1112 0 +16.58(+1.51%)
Apr 18, 2017 1095 1105 1082 1096 0 -3.75(-0.34%)
Apr 17, 2017 1101 1108 1084 1100 0 -0.74(-0.07%)
Apr 13, 2017 1110 1119 1090 1100 0 -9.44(-0.85%)
Apr 12, 2017 1118 1126 1094 1110 0 -9.87(-0.88%)
Apr 11, 2017 1111 1125 1098 1120 0 +3.45(+0.31%)
Apr 10, 2017 1114 1133 1106 1116 0 +4.62(+0.42%)
Apr 07, 2017 1116 1125 1103 1112 0 -7.39(-0.66%)
Apr 06, 2017 1104 1124 1097 1119 0 +15.39(+1.39%)
Apr 05, 2017 1109 1125 1090 1104 0 -0.04(-0.00%)
Apr 04, 2017 1108 1115 1091 1104 0 -5.69(-0.51%)
Apr 03, 2017 1139 1143 1105 1109 0 -28.38(-2.49%)
Mar 31, 2017 1133 1149 1120 1138 0 +7.08(+0.63%)
Mar 30, 2017 1122 1144 1115 1131 0 +11.84(+1.06%)
Mar 29, 2017 1113 1132 1103 1119 0 +5.62(+0.50%)
Mar 28, 2017 1103 1119 1094 1113 0 +5.82(+0.53%)
Mar 27, 2017 1090 1129 1082 1107 0 +21.96(+2.02%)
Mar 24, 2017 1076 1094 1067 1085 0 +6.86(+0.64%)
Mar 23, 2017 1069 1089 1065 1079 0 +8.52(+0.80%)
Mar 22, 2017 1073 1078 1053 1070 0 -4.87(-0.45%)
Mar 21, 2017 1094 1100 1070 1075 0 -16.62(-1.52%)
Mar 20, 2017 1094 1100 1079 1092 0 -3.29(-0.30%)
Mar 17, 2017 1100 1110 1075 1095 0 -6.80(-0.62%)
Mar 16, 2017 1098 1109 1089 1102 0 +3.30(+0.30%)
Mar 15, 2017 1098 1111 1084 1098 0 +9.91(+0.91%)
Mar 14, 2017 1100 1106 1080 1088 0 -19.06(-1.72%)
Mar 13, 2017 1112 1127 1094 1107 0 -9.59(-0.86%)
Mar 10, 2017 1130 1135 1108 1117 0 -4.29(-0.38%)
Mar 09, 2017 1119 1134 1106 1121 0 -2.11(-0.19%)
Mar 08, 2017 1139 1150 1118 1123 0 -15.47(-1.36%)
Mar 07, 2017 1154 1173 1132 1139 0 -19.57(-1.69%)
Mar 06, 2017 1195 1201 1141 1158 0 -44.82(-3.72%)
Mar 03, 2017 1189 1218 1181 1203 0 +14.98(+1.26%)
Mar 02, 2017 1196 1209 1179 1188 0 -7.67(-0.64%)
Mar 01, 2017 1213 1221 1178 1196 0 -12.14(-1.00%)
Feb 28, 2017 1207 1228 1185 1208 0 +4.10(+0.34%)
Feb 27, 2017 1188 1210 1181 1204 0 +12.85(+1.08%)
Feb 24, 2017 1188 1200 1176 1191 0 -4.58(-0.38%)
Feb 23, 2017 1205 1209 1180 1196 0 -6.56(-0.55%)
Feb 22, 2017 1218 1223 1195 1202 0 -14.97(-1.23%)
Feb 21, 2017 1178 1228 1171 1217 0 +38.32(+3.25%)
Feb 17, 2017 1179 1179 1179 1179 0 -34.75(-2.86%)
Feb 16, 2017 1213 1247 1197 1214 0 +3.46(+0.29%)
Feb 15, 2017 1181 1219 1173 1210 0 +18.70(+1.57%)
Feb 14, 2017 1165 1220 1153 1192 0 +16.35(+1.39%)
Feb 13, 2017 1198 1204 1163 1175 0 -16.79(-1.41%)
Feb 10, 2017 1198 1208 1157 1192 0 -6.04(-0.50%)
Feb 09, 2017 1196 1215 1174 1198 0 -4.54(-0.38%)
Feb 08, 2017 1205 1215 1189 1203 0 -6.01(-0.50%)
Feb 07, 2017 1213 1224 1198 1209 0 -2.19(-0.18%)
Feb 06, 2017 1222 1230 1203 1211 0 -11.77(-0.96%)
Feb 03, 2017 1226 1234 1212 1223 0 +1.39(+0.11%)
Feb 02, 2017 1216 1243 1205 1221 0 +5.72(+0.47%)
Feb 01, 2017 1214 1244 1208 1215 0 +3.06(+0.25%)
Jan 31, 2017 1200 1225 1193 1212 0 +9.73(+0.81%)
Jan 30, 2017 1207 1219 1180 1203 0 -14.36(-1.18%)
Jan 27, 2017 1244 1247 1209 1217 0 -23.36(-1.88%)
Jan 26, 2017 1241 1252 1231 1240 0 -2.35(-0.19%)
Jan 25, 2017 1257 1267 1237 1243 0 -8.07(-0.65%)
Jan 24, 2017 1242 1255 1227 1251 0 +12.28(+0.99%)
Jan 23, 2017 1251 1259 1225 1239 0 -10.66(-0.85%)
Jan 20, 2017 1257 1273 1237 1249 0 -7.29(-0.58%)
Jan 19, 2017 1275 1278 1250 1256 0 -20.46(-1.60%)
Jan 18, 2017 1277 1284 1253 1277 0 +3.17(+0.25%)
Jan 17, 2017 1260 1286 1252 1274 0 +9.71(+0.77%)
Jan 16, 2017 1262 1264 1262 1264 0 +0.83(+0.07%)
Jan 13, 2017 1273 1284 1251 1263 0 -2.39(-0.19%)
Jan 12, 2017 1264 1288 1252 1266 0 +5.63(+0.45%)
Jan 11, 2017 1253 1271 1235 1260 0 +25.97(+2.10%)
Jan 10, 2017 1153 1266 1140 1234 0 +81.54(+7.08%)
Jan 09, 2017 1150 1171 1137 1152 0 +3.17(+0.28%)
Jan 06, 2017 1174 1179 1142 1149 0 -21.25(-1.82%)
Jan 05, 2017 1174 1188 1153 1171 0 -6.09(-0.52%)
Jan 04, 2017 1159 1199 1148 1177 0 +16.44(+1.42%)
Jan 03, 2017 1158 1171 1141 1160 0 +11.03(+0.96%)
Dec 30, 2016 1149 1149 1149 1149 0 -15.31(-1.31%)
Dec 29, 2016 1168 1179 1154 1164 0 -2.01(-0.17%)
Dec 28, 2016 1184 1186 1159 1166 0 -19.20(-1.62%)
Dec 27, 2016 1186 1201 1175 1186 0 -1.07(-0.09%)
Dec 23, 2016 1187 1187 1187 1187 0 +16.27(+1.39%)
Dec 22, 2016 1200 1212 1165 1170 0 -30.83(-2.57%)
Dec 21, 2016 1199 1220 1186 1201 0 +1.62(+0.14%)
Dec 20, 2016 1193 1222 1182 1200 0 +23.17(+1.97%)
Dec 19, 2016 1167 1190 1154 1177 0 +9.55(+0.82%)
Dec 16, 2016 1141 1176 1135 1167 0 +28.46(+2.50%)
Dec 15, 2016 1113 1148 1103 1139 0 +26.01(+2.34%)
Dec 14, 2016 1139 1147 1101 1113 0 -28.96(-2.54%)
Dec 13, 2016 1140 1156 1114 1141 0 +4.24(+0.37%)
Dec 12, 2016 1147 1162 1126 1137 0 -13.61(-1.18%)
Dec 09, 2016 1145 1164 1132 1151 0 +11.36(+1.00%)
Dec 08, 2016 1102 1145 1096 1139 0 +41.97(+3.82%)
Dec 07, 2016 1092 1113 1079 1098 0 +3.22(+0.29%)
Dec 06, 2016 1082 1106 1069 1094 0 +14.31(+1.33%)
Dec 05, 2016 1068 1087 1062 1080 0 +17.87(+1.68%)
Dec 02, 2016 1058 1085 1048 1062 0 +5.63(+0.53%)
Dec 01, 2016 1068 1086 1047 1056 0 -11.07(-1.04%)
Nov 30, 2016 1094 1101 1061 1068 0 -19.41(-1.79%)
Nov 29, 2016 1082 1106 1071 1087 0 +8.33(+0.77%)
Nov 28, 2016 1096 1101 1067 1079 0 -19.08(-1.74%)
Nov 25, 2016 1093 1109 1084 1098 0 +6.98(+0.64%)
Nov 24, 2016 1089 1091 1089 1091 0 +1.36(+0.12%)
Nov 23, 2016 1080 1095 1072 1089 0 +2.62(+0.24%)
Nov 22, 2016 1093 1097 1069 1087 0 -2.60(-0.24%)
Nov 21, 2016 1090 1103 1079 1089 0 -0.25(-0.02%)
Nov 18, 2016 1087 1103 1075 1090 0 +6.49(+0.60%)
Nov 17, 2016 1073 1099 1072 1083 0 +9.61(+0.90%)
Nov 16, 2016 1090 1099 1063 1074 0 -20.98(-1.92%)
Nov 15, 2016 1092 1119 1077 1094 0 +3.01(+0.28%)
Nov 14, 2016 1070 1107 1059 1091 0 +27.00(+2.54%)
Nov 11, 2016 1054 1080 1040 1064 0 +0.65(+0.06%)
Nov 10, 2016 1077 1103 1051 1064 0 -6.14(-0.57%)
Nov 09, 2016 1043 1087 1016 1070 0 +10.10(+0.95%)
Nov 08, 2016 1043 1089 1031 1060 0 -26.93(-2.48%)
Nov 07, 2016 1073 1104 1060 1087 0 +33.06(+3.14%)
Nov 04, 2016 1044 1071 1028 1054 0 +6.72(+0.64%)
Nov 03, 2016 1055 1068 1032 1047 0 -7.25(-0.69%)
Nov 02, 2016 1045 1093 1025 1054 0 -13.41(-1.26%)
Nov 01, 2016 1099 1124 1020 1068 0 -109.54(-9.30%)
Oct 31, 2016 1179 1201 1163 1177 0 -1.31(-0.11%)
Oct 28, 2016 1187 1202 1162 1179 0 -8.85(-0.75%)
Oct 27, 2016 1212 1214 1180 1187 0 -21.73(-1.80%)
Oct 26, 2016 1212 1220 1194 1209 0 -10.07(-0.83%)
Oct 25, 2016 1229 1239 1209 1219 0 -12.77(-1.04%)
Oct 24, 2016 1235 1246 1222 1232 0 +6.73(+0.55%)
Oct 21, 2016 1236 1241 1218 1225 0 -18.29(-1.47%)
Oct 20, 2016 1239 1254 1231 1244 0 +1.19(+0.10%)
Oct 19, 2016 1230 1250 1217 1242 0 +14.12(+1.15%)
Oct 18, 2016 1229 1241 1214 1228 0 +11.00(+0.90%)
Oct 17, 2016 1217 1225 1204 1217 0 +1.42(+0.12%)
Oct 14, 2016 1228 1237 1204 1216 0 -5.02(-0.41%)
Oct 13, 2016 1213 1236 1204 1221 0 +4.23(+0.35%)
Oct 12, 2016 1228 1236 1210 1217 0 -9.23(-0.75%)
Oct 11, 2016 1254 1256 1217 1226 0 -32.68(-2.60%)
Oct 10, 2016 1258 1274 1246 1258 0 +10.27(+0.82%)
Oct 07, 2016 1249 1254 1234 1248 0 -5.38(-0.43%)
Oct 06, 2016 1285 1290 1246 1254 0 -35.02(-2.72%)
Oct 05, 2016 1294 1303 1283 1289 0 -1.45(-0.11%)
Oct 04, 2016 1307 1321 1280 1290 0 -0.41(-0.03%)
Sep 26, 2016 1306 1312 1284 1290 0 -20.84(-1.59%)
Sep 23, 2016 1318 1332 1308 1311 0 -11.06(-0.84%)
Sep 22, 2016 1325 1338 1313 1322 0 +7.12(+0.54%)
Sep 21, 2016 1304 1319 1280 1315 0 +18.22(+1.40%)
Sep 20, 2016 1324 1330 1293 1297 0 -23.16(-1.75%)
Sep 19, 2016 1306 1328 1299 1320 0 +15.65(+1.20%)
Sep 16, 2016 1275 1312 1269 1305 0 +28.23(+2.21%)
Sep 15, 2016 1271 1289 1259 1276 0 +5.48(+0.43%)
Sep 14, 2016 1274 1285 1252 1271 0 -2.79(-0.22%)
Sep 13, 2016 1294 1299 1254 1274 0 -31.89(-2.44%)
Sep 12, 2016 1272 1312 1257 1306 0 +23.07(+1.80%)
Sep 09, 2016 1316 1320 1276 1282 0 -47.21(-3.55%)
Sep 08, 2016 1316 1340 1308 1330 0 +12.05(+0.91%)
Sep 07, 2016 1302 1328 1296 1318 0 +16.03(+1.23%)
Sep 06, 2016 1309 1320 1286 1302 0 -6.34(-0.48%)
Sep 02, 2016 1308 1308 1308 1308 0 +36.80(+2.90%)
Sep 01, 2016 1289 1294 1255 1271 0 -18.38(-1.43%)
Aug 31, 2016 1298 1304 1274 1289 0 -8.46(-0.65%)
Aug 30, 2016 1285 1309 1282 1298 0 +14.29(+1.11%)
Aug 29, 2016 1261 1292 1260 1284 0 +24.57(+1.95%)
Aug 26, 2016 1271 1278 1246 1259 0 -8.15(-0.64%)
Aug 25, 2016 1269 1287 1258 1267 0 -2.69(-0.21%)
Aug 24, 2016 1292 1304 1262 1270 0 -21.31(-1.65%)
Aug 23, 2016 1273 1300 1268 1291 0 +21.92(+1.73%)
Aug 22, 2016 1257 1280 1249 1269 0 +11.79(+0.94%)
Aug 19, 2016 1253 1264 1237 1258 0 -2.31(-0.18%)
Aug 18, 2016 1251 1269 1246 1260 0 +8.02(+0.64%)
Aug 17, 2016 1272 1277 1235 1252 0 -17.50(-1.38%)
Aug 16, 2016 1286 1292 1263 1269 0 -17.35(-1.35%)
Aug 15, 2016 1291 1304 1269 1287 0 +18.01(+1.42%)
Aug 12, 2016 1270 1279 1259 1269 0 -1.45(-0.11%)
Aug 11, 2016 1287 1295 1258 1270 0 -11.20(-0.87%)
Aug 10, 2016 1323 1333 1276 1281 0 -40.73(-3.08%)
Aug 09, 2016 1320 1355 1311 1322 0 +12.22(+0.93%)
Aug 08, 2016 1303 1329 1288 1310 0 +10.98(+0.85%)
Aug 05, 2016 1284 1310 1272 1299 0 +29.48(+2.32%)
Aug 04, 2016 1282 1297 1260 1269 0 -17.14(-1.33%)
Aug 03, 2016 1310 1321 1265 1286 0 -32.17(-2.44%)
Aug 02, 2016 1364 1374 1313 1319 0 -51.81(-3.78%)
Aug 01, 2016 1380 1391 1359 1370 0 -12.29(-0.89%)
Jul 29, 2016 1359 1393 1347 1383 0 +18.77(+1.38%)
Jul 28, 2016 1360 1375 1348 1364 0 +0.89(+0.07%)
Jul 27, 2016 1372 1378 1348 1363 0 -14.42(-1.05%)
Jul 26, 2016 1369 1385 1356 1378 0 +9.34(+0.68%)
Jul 25, 2016 1376 1383 1359 1368 0 -12.28(-0.89%)
Jul 22, 2016 1360 1388 1341 1380 0 +22.74(+1.67%)
Jul 21, 2016 1364 1380 1347 1358 0 -5.45(-0.40%)
Jul 20, 2016 1350 1374 1332 1363 0 +18.97(+1.41%)
Jul 19, 2016 1346 1354 1330 1344 0 -5.12(-0.38%)
Jul 18, 2016 1334 1354 1328 1349 0 +13.46(+1.01%)
Jul 15, 2016 1347 1351 1326 1336 0 -3.87(-0.29%)
Jul 14, 2016 1337 1352 1323 1340 0 +9.22(+0.69%)
Jul 13, 2016 1341 1347 1322 1331 0 -2.60(-0.20%)
Jul 12, 2016 1338 1353 1323 1333 0 +5.02(+0.38%)
Jul 11, 2016 1316 1343 1306 1328 0 +17.30(+1.32%)
Jul 08, 2016 1311 1315 1259 1311 0 +51.94(+4.13%)
Jul 07, 2016 1246 1279 1240 1259 0 +18.83(+1.52%)
Jul 06, 2016 1240 1240 1240 1240 0 +12.01(+0.98%)
Jul 05, 2016 1263 1268 1217 1228 0 -42.53(-3.35%)
Jul 04, 2016 1271 1271 1271 1271 0 -0.78(-0.06%)
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.