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 29, 2018 1157 1165 1135 1139 0 -13.96(-1.21%)
Jun 28, 2018 1150 1165 1129 1153 0 +3.30(+0.29%)
Jun 27, 2018 1180 1183 1147 1150 0 -30.24(-2.56%)
Jun 26, 2018 1175 1193 1168 1180 0 +7.93(+0.68%)
Jun 25, 2018 1177 1180 1155 1172 0 -7.72(-0.65%)
Jun 22, 2018 1187 1197 1166 1180 0 -3.19(-0.27%)
Jun 21, 2018 1199 1209 1174 1183 0 -13.50(-1.13%)
Jun 20, 2018 1184 1205 1177 1197 0 +16.20(+1.37%)
Jun 19, 2018 1178 1187 1168 1181 0 +1.53(+0.13%)
Jun 18, 2018 1170 1184 1163 1179 0 +6.43(+0.55%)
Jun 15, 2018 1173 1180 1165 1173 0 -3.44(-0.29%)
Jun 14, 2018 1161 1185 1156 1176 0 +15.90(+1.37%)
Jun 13, 2018 1160 1165 1152 1160 0 +3.62(+0.31%)
Jun 12, 2018 1154 1169 1143 1156 0 +2.50(+0.22%)
Jun 11, 2018 1156 1167 1147 1154 0 +1.56(+0.14%)
Jun 08, 2018 1135 1161 1130 1152 0 +14.90(+1.31%)
Jun 07, 2018 1153 1161 1130 1138 0 -11.45(-1.00%)
Jun 06, 2018 1138 1157 1127 1149 0 +9.67(+0.85%)
Jun 05, 2018 1113 1149 1111 1139 0 +26.95(+2.42%)
Jun 04, 2018 1107 1125 1102 1112 0 +6.50(+0.59%)
Jun 01, 2018 1099 1115 1088 1106 0 +11.77(+1.08%)
May 31, 2018 1104 1111 1090 1094 0 -11.89(-1.08%)
May 30, 2018 1081 1112 1073 1106 0 +26.47(+2.45%)
May 29, 2018 1075 1084 1061 1080 0 +0.97(+0.09%)
May 28, 2018 1078 1079 1078 1079 0 +0.37(+0.03%)
May 25, 2018 1077 1089 1068 1078 0 +2.71(+0.25%)
May 24, 2018 1076 1083 1062 1075 0 -0.98(-0.09%)
May 23, 2018 1064 1083 1058 1076 0 +10.30(+0.97%)
May 22, 2018 1074 1080 1060 1066 0 -1.21(-0.11%)
May 21, 2018 1064 1071 1049 1067 0 +6.03(+0.57%)
May 18, 2018 1061 1073 1050 1061 0 +7.35(+0.70%)
May 17, 2018 1051 1063 1044 1054 0 +4.73(+0.45%)
May 16, 2018 1042 1058 1032 1049 0 +8.58(+0.82%)
May 15, 2018 1036 1049 1028 1041 0 +2.03(+0.20%)
May 14, 2018 1042 1054 1034 1039 0 -2.14(-0.21%)
May 11, 2018 1040 1053 1032 1041 0 +1.62(+0.16%)
May 10, 2018 1051 1062 1024 1039 0 -8.33(-0.80%)
May 09, 2018 1042 1055 1024 1047 0 +6.74(+0.65%)
May 08, 2018 1019 1071 1007 1041 0 +15.90(+1.55%)
May 07, 2018 1017 1036 1010 1025 0 +11.07(+1.09%)
May 04, 2018 997.62 1022 988.44 1014 0 +15.52(+1.55%)
May 03, 2018 970.33 1006 963.69 998.26 0 +27.07(+2.79%)
May 02, 2018 975.29 987.35 957.09 971.19 0 -10.08(-1.03%)
May 01, 2018 975.84 991.23 962.10 981.27 0 +6.03(+0.62%)
Apr 30, 2018 987.53 992.53 967.79 975.24 0 -9.99(-1.01%)
Apr 27, 2018 952.90 992.62 949.04 985.23 0 +37.67(+3.98%)
Apr 26, 2018 951.56 959.65 939.44 947.56 0 -5.68(-0.60%)
Apr 25, 2018 956.72 963.18 946.60 953.23 0 -3.70(-0.39%)
Apr 24, 2018 960.07 972.50 950.29 956.94 0 +0.44(+0.05%)
Apr 23, 2018 960.29 966.58 948.67 956.50 0 -5.17(-0.54%)
Apr 20, 2018 963.29 971.04 954.81 961.67 0 -6.19(-0.64%)
Apr 19, 2018 965.89 974.16 959.90 967.86 0 +1.64(+0.17%)
Apr 18, 2018 962.21 977.61 958.17 966.22 0 +6.34(+0.66%)
Apr 17, 2018 957.17 966.55 949.16 959.88 0 +6.02(+0.63%)
Apr 16, 2018 947.34 961.76 935.57 953.86 0 +11.53(+1.22%)
Apr 13, 2018 939.08 948.84 924.01 942.33 0 +4.62(+0.49%)
Apr 12, 2018 944.36 952.89 930.90 937.72 0 -4.99(-0.53%)
Apr 11, 2018 926.95 949.60 925.16 942.71 0 +13.75(+1.48%)
Apr 10, 2018 940.95 953.43 923.54 928.96 0 -5.39(-0.58%)
Apr 09, 2018 940.87 956.35 930.25 934.35 0 -1.94(-0.21%)
Apr 06, 2018 940.41 952.41 925.40 936.29 0 -6.84(-0.73%)
Apr 05, 2018 936.90 950.68 925.93 943.14 0 +8.48(+0.91%)
Apr 04, 2018 915.51 939.17 915.04 934.66 0 +12.16(+1.32%)
Apr 03, 2018 920.43 931.75 909.80 922.50 0 +5.24(+0.57%)
Apr 02, 2018 933.68 941.04 911.26 917.27 0 -15.52(-1.66%)
Mar 29, 2018 932.79 932.79 932.79 932.79 0 -10.89(-1.15%)
Mar 28, 2018 936.02 957.98 929.06 943.68 0 +5.83(+0.62%)
Mar 27, 2018 952.68 964.14 933.25 937.85 0 -11.36(-1.20%)
Mar 26, 2018 957.98 962.72 929.21 949.22 0 +0.88(+0.09%)
Mar 23, 2018 962.79 976.92 946.09 948.33 0 -13.09(-1.36%)
Mar 22, 2018 959.57 983.36 955.44 961.42 0 -5.18(-0.54%)
Mar 21, 2018 973.46 979.67 963.32 966.60 0 -6.80(-0.70%)
Mar 20, 2018 981.87 988.45 962.84 973.39 0 -10.16(-1.03%)
Mar 19, 2018 979.02 992.52 963.97 983.56 0 +3.03(+0.31%)
Mar 16, 2018 986.61 998.37 969.00 980.52 0 -6.93(-0.70%)
Mar 15, 2018 989.31 999.30 974.75 987.45 0 -0.49(-0.05%)
Mar 14, 2018 982.23 997.61 974.20 987.94 0 +7.15(+0.73%)
Mar 13, 2018 994.32 1001 975.47 980.79 0 -14.81(-1.49%)
Mar 12, 2018 1003 1015 987.48 995.60 0 -7.12(-0.71%)
Mar 09, 2018 1004 1016 979.70 1003 0 +9.83(+0.99%)
Mar 08, 2018 995.13 1005 981.51 992.89 0 -0.35(-0.04%)
Mar 07, 2018 993.24 1004 992.04 993.24 0 +15.62(+1.60%)
Mar 06, 2018 975.01 984.96 960.50 977.62 0 +3.46(+0.35%)
Mar 05, 2018 960.27 984.30 955.14 974.16 0 +8.77(+0.91%)
Mar 02, 2018 930.77 973.28 928.93 965.39 0 +31.33(+3.35%)
Mar 01, 2018 947.33 955.50 920.48 934.06 0 -4.15(-0.44%)
Feb 28, 2018 971.84 981.55 930.72 938.21 0 -25.06(-2.60%)
Feb 27, 2018 960.47 980.68 944.52 963.28 0 -4.38(-0.45%)
Feb 26, 2018 956.12 981.42 936.69 967.65 0 +12.97(+1.36%)
Feb 23, 2018 963.20 976.42 935.59 954.68 0 -6.54(-0.68%)
Feb 22, 2018 991.76 1006 934.64 961.22 0 -62.66(-6.12%)
Feb 21, 2018 1014 1039 1007 1024 0 +12.04(+1.19%)
Feb 20, 2018 1031 1039 1003 1012 0 -23.19(-2.24%)
Feb 16, 2018 1035 1035 1035 1035 0 +8.42(+0.82%)
Feb 15, 2018 1029 1037 1015 1027 0 +5.99(+0.59%)
Feb 14, 2018 1025 1039 1017 1021 0 -9.82(-0.95%)
Feb 13, 2018 1025 1044 1010 1030 0 +2.30(+0.22%)
Feb 12, 2018 1027 1040 1010 1028 0 +3.87(+0.38%)
Feb 09, 2018 1030 1046 991.40 1024 0 +7.56(+0.74%)
Feb 08, 2018 1038 1053 1005 1017 0 -22.43(-2.16%)
Feb 07, 2018 999.01 1050 992.81 1039 0 +40.20(+4.02%)
Feb 06, 2018 971.75 1011 962.91 998.94 0 +4.87(+0.49%)
Feb 05, 2018 1002 1011 982.92 994.07 0 -13.53(-1.34%)
Feb 02, 2018 1020 1026 999.21 1008 0 -18.02(-1.76%)
Feb 01, 2018 1011 1036 992.12 1026 0 +9.09(+0.89%)
Jan 31, 2018 1027 1033 1001 1017 0 -5.50(-0.54%)
Jan 30, 2018 1025 1034 1019 1022 0 -9.85(-0.95%)
Jan 29, 2018 1032 1049 1024 1032 0 -4.18(-0.40%)
Jan 26, 2018 1047 1054 1027 1036 0 -7.86(-0.75%)
Jan 25, 2018 1043 1050 1029 1044 0 +3.48(+0.33%)
Jan 24, 2018 1044 1054 1031 1040 0 -3.70(-0.35%)
Jan 23, 2018 1028 1053 1024 1044 0 +14.17(+1.38%)
Jan 22, 2018 1012 1035 1008 1030 0 +17.60(+1.74%)
Jan 19, 2018 1009 1027 1002 1012 0 -0.49(-0.05%)
Jan 18, 2018 1030 1034 1006 1013 0 -13.30(-1.30%)
Jan 17, 2018 1029 1045 1016 1026 0 +2.62(+0.26%)
Jan 16, 2018 1042 1046 1021 1024 0 -11.64(-1.12%)
Jan 15, 2018 1035 1036 1035 1035 0 -0.61(-0.06%)
Jan 12, 2018 1034 1048 1026 1036 0 +3.25(+0.31%)
Jan 11, 2018 1011 1041 1002 1033 0 +20.54(+2.03%)
Jan 10, 2018 1018 1030 998.90 1012 0 -8.97(-0.88%)
Jan 09, 2018 1026 1038 1011 1021 0 -3.57(-0.35%)
Jan 08, 2018 1049 1056 1017 1025 0 -28.43(-2.70%)
Jan 05, 2018 1058 1072 1042 1053 0 -3.16(-0.30%)
Jan 04, 2018 1066 1075 1045 1056 0 -3.73(-0.35%)
Jan 03, 2018 1066 1075 1048 1060 0 -2.48(-0.23%)
Jan 02, 2018 1038 1075 1031 1062 0 +27.70(+2.68%)
Dec 29, 2017 1035 1035 1035 1035 0 -7.93(-0.76%)
Dec 28, 2017 1035 1049 1028 1043 0 +4.97(+0.48%)
Dec 27, 2017 1030 1048 1024 1038 0 +5.91(+0.57%)
Dec 26, 2017 1042 1055 1025 1032 0 -8.14(-0.78%)
Dec 22, 2017 1040 1053 1027 1040 0 +0.61(+0.06%)
Dec 21, 2017 1029 1062 1022 1039 0 +11.17(+1.09%)
Dec 20, 2017 1030 1042 1019 1028 0 -0.04(-0.00%)
Dec 19, 2017 1038 1052 1017 1028 0 -17.72(-1.69%)
Dec 18, 2017 1037 1063 1021 1046 0 +18.22(+1.77%)
Dec 15, 2017 1009 1037 997.98 1028 0 +19.27(+1.91%)
Dec 14, 2017 1044 1052 1000 1008 0 -34.41(-3.30%)
Dec 13, 2017 1052 1066 1029 1043 0 -10.40(-0.99%)
Dec 12, 2017 1043 1076 1031 1053 0 +11.56(+1.11%)
Dec 11, 2017 1022 1050 1012 1042 0 +17.78(+1.74%)
Dec 08, 2017 1043 1052 1013 1024 0 -5.31(-0.52%)
Dec 07, 2017 1026 1054 1018 1029 0 +3.61(+0.35%)
Dec 06, 2017 1043 1053 1017 1025 0 -16.59(-1.59%)
Dec 05, 2017 1055 1059 1030 1042 0 -11.11(-1.05%)
Dec 04, 2017 1087 1090 1048 1053 0 -25.97(-2.41%)
Dec 01, 2017 1080 1095 1053 1079 0 +3.35(+0.31%)
Nov 30, 2017 1103 1110 1060 1076 0 -23.50(-2.14%)
Nov 29, 2017 1080 1109 1073 1099 0 +23.79(+2.21%)
Nov 28, 2017 1077 1086 1053 1076 0 -3.36(-0.31%)
Nov 27, 2017 1090 1099 1059 1079 0 -11.63(-1.07%)
Nov 24, 2017 1092 1100 1076 1091 0 +3.22(+0.30%)
Nov 23, 2017 1067 1101 1059 1087 0 +0.19(+0.02%)
Nov 22, 2017 1068 1101 1059 1087 0 +19.17(+1.80%)
Nov 21, 2017 1074 1082 1057 1068 0 -0.95(-0.09%)
Nov 20, 2017 1070 1085 1051 1069 0 +11.01(+1.04%)
Nov 17, 2017 1050 1070 1039 1058 0 +1.92(+0.18%)
Nov 16, 2017 1054 1071 1042 1056 0 +7.62(+0.73%)
Nov 15, 2017 1051 1066 1030 1048 0 -7.06(-0.67%)
Nov 14, 2017 1046 1070 1030 1055 0 +4.81(+0.46%)
Nov 13, 2017 1037 1061 1031 1051 0 +11.68(+1.12%)
Nov 10, 2017 1042 1065 1031 1039 0 -2.57(-0.25%)
Nov 09, 2017 1003 1070 995.64 1041 0 +23.44(+2.30%)
Nov 08, 2017 993.80 1047 981.09 1018 0 +17.96(+1.80%)
Nov 07, 2017 1026 1072 958.83 1000 0 -18.95(-1.86%)
Nov 06, 2017 1015 1033 1005 1019 0 +4.54(+0.45%)
Nov 03, 2017 1025 1037 1004 1014 0 -14.28(-1.39%)
Nov 02, 2017 990.62 1053 985.72 1029 0 +58.77(+6.06%)
Nov 01, 2017 998.54 1006 964.73 969.99 0 -22.35(-2.25%)
Oct 31, 2017 966.16 1019 960.61 992.33 0 +25.33(+2.62%)
Oct 30, 2017 971.38 988.27 957.04 967.00 0 -11.53(-1.18%)
Oct 27, 2017 967.52 984.32 960.69 978.53 0 +8.82(+0.91%)
Oct 26, 2017 982.93 994.96 964.30 969.72 0 -14.74(-1.50%)
Oct 25, 2017 996.50 1002 966.10 984.46 0 -12.68(-1.27%)
Oct 24, 2017 1004 1010 984.62 997.14 0 -4.07(-0.41%)
Oct 23, 2017 1011 1017 996.52 1001 0 -11.89(-1.17%)
Oct 20, 2017 1019 1030 999.86 1013 0 +6.20(+0.62%)
Oct 19, 2017 996.08 1017 991.61 1007 0 +8.79(+0.88%)
Oct 18, 2017 987.94 1009 980.39 998.11 0 +15.66(+1.59%)
Oct 17, 2017 977.75 994.18 971.68 982.45 0 +6.50(+0.67%)
Oct 16, 2017 968.50 988.69 961.01 975.95 0 +9.14(+0.95%)
Oct 13, 2017 966.75 980.74 953.14 966.81 0 -4.43(-0.46%)
Oct 12, 2017 982.24 990.14 966.31 971.23 0 -12.03(-1.22%)
Oct 11, 2017 985.95 1002 978.25 983.26 0 -3.21(-0.33%)
Oct 10, 2017 985.01 1005 972.37 986.47 0 +2.31(+0.23%)
Oct 09, 2017 1013 1019 981.04 984.16 0 -30.43(-3.00%)
Oct 06, 2017 1026 1033 1010 1015 0 -11.60(-1.13%)
Oct 05, 2017 1026 1040 1021 1026 0 +0.30(+0.03%)
Oct 04, 2017 1037 1048 1019 1026 0 -12.22(-1.18%)
Oct 03, 2017 1026 1048 1016 1038 0 +12.43(+1.21%)
Oct 02, 2017 1010 1030 1005 1026 0 +17.50(+1.74%)
Sep 29, 2017 1016 1024 1002 1008 0 -13.51(-1.32%)
Sep 28, 2017 1015 1032 1003 1022 0 +3.89(+0.38%)
Sep 27, 2017 1011 1030 1003 1018 0 +10.99(+1.09%)
Sep 26, 2017 996.22 1014 994.12 1007 0 +12.50(+1.26%)
Sep 25, 2017 993.59 1004 982.69 994.31 0 -0.54(-0.05%)
Sep 22, 2017 1006 1014 981.87 994.85 0 -10.66(-1.06%)
Sep 21, 2017 987.29 1014 981.15 1006 0 +16.64(+1.68%)
Sep 20, 2017 983.14 1003 970.27 988.87 0 +5.35(+0.54%)
Sep 19, 2017 1007 1014 965.91 983.52 0 -25.20(-2.50%)
Sep 18, 2017 1028 1036 1001 1009 0 -18.37(-1.79%)
Sep 15, 2017 1036 1042 1021 1027 0 -7.31(-0.71%)
Sep 14, 2017 1035 1046 1023 1034 0 -0.35(-0.03%)
Sep 13, 2017 1044 1049 1023 1035 0 -10.04(-0.96%)
Sep 12, 2017 1045 1058 1041 1045 0 -1.96(-0.19%)
Sep 11, 2017 1039 1058 1034 1047 0 +12.14(+1.17%)
Sep 08, 2017 1027 1044 1017 1035 0 +5.32(+0.52%)
Sep 07, 2017 1030 1048 1024 1029 0 -2.15(-0.21%)
Sep 06, 2017 1034 1056 1025 1031 0 -14.93(-1.43%)
Sep 05, 2017 1053 1064 1039 1046 0 -7.96(-0.75%)
Sep 01, 2017 1062 1069 1046 1054 0 -6.44(-0.61%)
Aug 31, 2017 1028 1066 1025 1061 0 +35.53(+3.47%)
Aug 30, 2017 1009 1029 998.50 1025 0 +17.79(+1.77%)
Aug 29, 2017 1020 1026 1000 1007 0 -20.52(-2.00%)
Aug 28, 2017 1034 1042 1024 1028 0 -3.33(-0.32%)
Aug 25, 2017 1032 1043 1021 1031 0 +2.20(+0.21%)
Aug 24, 2017 1033 1046 1023 1029 0 -0.18(-0.02%)
Aug 23, 2017 1030 1052 1018 1029 0 -6.21(-0.60%)
Aug 22, 2017 1033 1050 1026 1035 0 +4.90(+0.48%)
Aug 21, 2017 1037 1044 1022 1031 0 -5.78(-0.56%)
Aug 18, 2017 1031 1051 1025 1036 0 +0.42(+0.04%)
Aug 17, 2017 1047 1061 1029 1036 0 -14.26(-1.36%)
Aug 16, 2017 1064 1074 1045 1050 0 -13.05(-1.23%)
Aug 15, 2017 1073 1078 1054 1063 0 -8.56(-0.80%)
Aug 14, 2017 1062 1081 1056 1072 0 +12.48(+1.18%)
Aug 11, 2017 1049 1064 1042 1059 0 +5.27(+0.50%)
Aug 10, 2017 1072 1077 1049 1054 0 -18.93(-1.76%)
Aug 09, 2017 1080 1094 1063 1073 0 -11.63(-1.07%)
Aug 08, 2017 1072 1106 1055 1085 0 +31.50(+2.99%)
Aug 07, 2017 1081 1093 1043 1053 0 -48.06(-4.36%)
Aug 04, 2017 1101 1132 1062 1101 0 -19.88(-1.77%)
Aug 03, 2017 1124 1145 1107 1121 0 -4.44(-0.39%)
Aug 02, 2017 1128 1141 1107 1126 0 -7.27(-0.64%)
Aug 01, 2017 1185 1190 1127 1133 0 -49.20(-4.16%)
Jul 31, 2017 1216 1221 1173 1182 0 -31.86(-2.62%)
Jul 28, 2017 1198 1219 1190 1214 0 +12.81(+1.07%)
Jul 27, 2017 1205 1216 1189 1201 0 -6.11(-0.51%)
Jul 26, 2017 1215 1229 1191 1207 0 -45.57(-3.64%)
Jul 25, 2017 1245 1263 1220 1253 0 +7.42(+0.60%)
Jul 24, 2017 1245 1258 1232 1245 0 +1.29(+0.10%)
Jul 21, 2017 1254 1256 1231 1244 0 -4.19(-0.34%)
Jul 20, 2017 1238 1260 1230 1248 0 +8.44(+0.68%)
Jul 19, 2017 1225 1246 1219 1240 0 +17.13(+1.40%)
Jul 18, 2017 1227 1236 1212 1223 0 -6.53(-0.53%)
Jul 17, 2017 1238 1245 1221 1229 0 -7.79(-0.63%)
Jul 14, 2017 1239 1249 1226 1237 0 -2.12(-0.17%)
Jul 13, 2017 1247 1252 1229 1239 0 -10.04(-0.80%)
Jul 12, 2017 1237 1260 1234 1249 0 +18.62(+1.51%)
Jul 11, 2017 1228 1242 1211 1230 0 +3.41(+0.28%)
Jul 10, 2017 1223 1241 1212 1227 0 -2.95(-0.24%)
Jul 07, 2017 1220 1240 1207 1230 0 +11.29(+0.93%)
Jul 06, 2017 1244 1251 1210 1219 0 -29.85(-2.39%)
Jul 05, 2017 1265 1270 1242 1249 0 -15.90(-1.26%)
Jul 04, 2017 1260 1279 1253 1264 0 -0.23(-0.02%)
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.