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 (%)
Jul 31, 2019 1359 1402 1343 1351 0 -8.85(-0.65%)
Jul 30, 2019 1339 1363 1320 1359 0 +12.22(+0.91%)
Jul 29, 2019 1339 1358 1326 1347 0 +8.05(+0.60%)
Jul 26, 2019 1326 1349 1319 1339 0 +13.02(+0.98%)
Jul 25, 2019 1324 1335 1312 1326 0 +0.88(+0.07%)
Jul 24, 2019 1319 1334 1301 1325 0 +6.01(+0.46%)
Jul 23, 2019 1307 1322 1281 1319 0 +12.95(+0.99%)
Jul 22, 2019 1317 1326 1294 1306 0 -3.60(-0.27%)
Jul 19, 2019 1308 1328 1292 1310 0 -2.98(-0.23%)
Jul 18, 2019 1310 1329 1293 1313 0 +7.04(+0.54%)
Jul 17, 2019 1311 1321 1295 1306 0 -5.55(-0.42%)
Jul 16, 2019 1319 1325 1304 1311 0 -4.62(-0.35%)
Jul 15, 2019 1323 1332 1303 1316 0 -0.21(-0.02%)
Jul 12, 2019 1311 1328 1282 1316 0 +1.66(+0.13%)
Jul 11, 2019 1308 1327 1301 1315 0 +6.81(+0.52%)
Jul 10, 2019 1305 1322 1290 1308 0 +8.80(+0.68%)
Jul 09, 2019 1298 1310 1279 1299 0 -7.74(-0.59%)
Jul 08, 2019 1317 1321 1299 1307 0 -11.22(-0.85%)
Jul 05, 2019 1298 1321 1281 1318 0 +14.26(+1.09%)
Jul 04, 2019 1296 1309 1286 1304 0 +0.17(+0.01%)
Jul 03, 2019 1296 1309 1286 1304 0 +11.52(+0.89%)
Jul 02, 2019 1277 1303 1267 1292 0 +11.18(+0.87%)
Jul 01, 2019 1275 1307 1259 1281 0 +10.86(+0.86%)
Jun 28, 2019 1243 1288 1237 1270 0 +24.34(+1.95%)
Jun 27, 2019 1226 1247 1219 1246 0 +19.75(+1.61%)
Jun 26, 2019 1251 1260 1215 1226 0 -22.84(-1.83%)
Jun 25, 2019 1237 1262 1220 1249 0 +13.69(+1.11%)
Jun 24, 2019 1237 1252 1221 1235 0 +1.81(+0.15%)
Jun 21, 2019 1238 1244 1220 1233 0 -14.02(-1.12%)
Jun 20, 2019 1264 1270 1236 1247 0 -7.29(-0.58%)
Jun 19, 2019 1238 1259 1224 1254 0 +16.27(+1.31%)
Jun 18, 2019 1260 1267 1232 1238 0 -14.89(-1.19%)
Jun 17, 2019 1236 1259 1224 1253 0 +18.94(+1.53%)
Jun 14, 2019 1228 1243 1217 1234 0 +9.14(+0.75%)
Jun 13, 2019 1217 1228 1204 1225 0 +13.39(+1.11%)
Jun 12, 2019 1208 1220 1192 1212 0 +3.08(+0.25%)
Jun 11, 2019 1221 1230 1195 1209 0 -9.84(-0.81%)
Jun 10, 2019 1220 1240 1211 1218 0 +3.20(+0.26%)
Jun 07, 2019 1196 1222 1186 1215 0 +23.15(+1.94%)
Jun 06, 2019 1189 1209 1176 1192 0 +4.64(+0.39%)
Jun 05, 2019 1193 1197 1173 1187 0 +4.93(+0.42%)
Jun 04, 2019 1171 1197 1160 1182 0 +12.79(+1.09%)
Jun 03, 2019 1174 1194 1153 1170 0 -3.66(-0.31%)
May 31, 2019 1160 1182 1147 1173 0 +2.19(+0.19%)
May 30, 2019 1174 1188 1159 1171 0 +3.23(+0.28%)
May 29, 2019 1191 1193 1153 1168 0 -30.57(-2.55%)
May 28, 2019 1203 1216 1191 1199 0 -6.81(-0.56%)
May 24, 2019 1195 1219 1183 1205 0 +16.08(+1.35%)
May 23, 2019 1229 1233 1185 1189 0 -47.66(-3.85%)
May 22, 2019 1247 1257 1217 1237 0 -16.74(-1.34%)
May 21, 2019 1247 1275 1238 1254 0 +12.40(+1.00%)
May 20, 2019 1229 1252 1218 1241 0 +2.73(+0.22%)
May 17, 2019 1237 1255 1223 1239 0 -8.63(-0.69%)
May 16, 2019 1240 1260 1229 1247 0 +8.22(+0.66%)
May 15, 2019 1226 1248 1218 1239 0 +8.26(+0.67%)
May 14, 2019 1239 1256 1223 1231 0 -5.25(-0.42%)
May 13, 2019 1198 1246 1188 1236 0 +18.27(+1.50%)
May 10, 2019 1203 1223 1187 1218 0 +14.59(+1.21%)
May 09, 2019 1181 1208 1169 1203 0 +8.63(+0.72%)
May 08, 2019 1184 1211 1170 1194 0 +12.43(+1.05%)
May 07, 2019 1190 1215 1150 1182 0 +12.48(+1.07%)
May 06, 2019 1141 1177 1131 1170 0 +9.87(+0.85%)
May 03, 2019 1145 1165 1129 1160 0 +17.72(+1.55%)
May 02, 2019 1137 1155 1123 1142 0 +5.66(+0.50%)
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.