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 )

1,684.70 +20.37 (+1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Aug 31, 2015 1990 2008 1962 1973 0 -23.14(-1.16%)
Aug 28, 2015 1988 2002 1973 1996 0 +2.14(+0.11%)
Aug 27, 2015 1981 2018 1958 1994 0 +27.83(+1.42%)
Aug 26, 2015 1986 1996 1920 1966 0 +14.27(+0.73%)
Aug 25, 2015 2016 2021 1942 1952 0 -15.71(-0.80%)
Aug 24, 2015 1963 2038 1918 1968 0 -79.31(-3.87%)
Aug 21, 2015 2028 2086 2018 2047 0 -8.83(-0.43%)
Aug 20, 2015 2074 2089 2050 2056 0 -33.76(-1.62%)
Aug 19, 2015 2095 2114 2075 2090 0 -16.40(-0.78%)
Aug 18, 2015 2115 2134 2099 2106 0 -14.99(-0.71%)
Aug 17, 2015 2093 2130 2079 2121 0 +17.90(+0.85%)
Aug 14, 2015 2060 2107 2054 2103 0 +39.28(+1.90%)
Aug 13, 2015 2066 2088 2050 2064 0 -8.61(-0.42%)
Aug 12, 2015 2053 2080 2018 2073 0 +2.83(+0.14%)
Aug 11, 2015 2077 2096 2051 2070 0 -22.78(-1.09%)
Aug 10, 2015 2107 2136 2077 2093 0 -1.74(-0.08%)
Aug 07, 2015 2125 2141 2061 2094 0 -37.72(-1.77%)
Aug 06, 2015 2160 2183 2084 2132 0 -8.37(-0.39%)
Aug 05, 2015 2154 2195 2121 2140 0 -8.41(-0.39%)
Aug 04, 2015 2162 2190 2112 2149 0 -77.00(-3.46%)
Aug 03, 2015 2231 2247 2205 2226 0 -5.69(-0.25%)
Jul 31, 2015 2214 2241 2206 2232 0 +27.95(+1.27%)
Jul 30, 2015 2195 2210 2176 2204 0 -1.61(-0.07%)
Jul 29, 2015 2206 2224 2189 2205 0 +0.33(+0.01%)
Jul 28, 2015 2200 2217 2163 2205 0 +14.55(+0.66%)
Jul 27, 2015 2194 2216 2172 2190 0 -16.41(-0.74%)
Jul 24, 2015 2221 2233 2195 2207 0 -17.11(-0.77%)
Jul 23, 2015 2251 2262 2216 2224 0 -24.55(-1.09%)
Jul 22, 2015 2224 2265 2211 2248 0 +17.75(+0.80%)
Jul 21, 2015 2229 2248 2183 2231 0 -0.48(-0.02%)
Jul 20, 2015 2248 2257 2215 2231 0 -15.83(-0.70%)
Jul 17, 2015 2275 2286 2238 2247 0 -24.41(-1.07%)
Jul 16, 2015 2279 2292 2251 2271 0 -1.67(-0.07%)
Jul 15, 2015 2311 2317 2262 2273 0 -38.37(-1.66%)
Jul 14, 2015 2305 2333 2293 2311 0 +5.80(+0.25%)
Jul 13, 2015 2301 2320 2292 2306 0 +16.55(+0.72%)
Jul 10, 2015 2264 2311 2256 2289 0 +49.01(+2.19%)
Jul 09, 2015 2260 2279 2202 2240 0 +2.47(+0.11%)
Jul 08, 2015 2263 2278 2218 2238 0 -39.18(-1.72%)
Jul 07, 2015 2267 2289 2218 2277 0 +11.83(+0.52%)
Jul 06, 2015 2247 2285 2230 2265 0 +3.85(+0.17%)
Jul 03, 2015 2261 2261 2261 2261 0 -0.94(-0.04%)
Jul 02, 2015 2292 2308 2237 2262 0 -24.82(-1.09%)
Jul 01, 2015 2312 2340 2274 2287 0 -14.03(-0.61%)
Jun 30, 2015 2333 2348 2288 2301 0 -13.12(-0.57%)
Jun 29, 2015 2349 2373 2306 2314 0 -55.05(-2.32%)
Jun 26, 2015 2370 2392 2340 2369 0 +3.85(+0.16%)
Jun 25, 2015 2370 2393 2342 2365 0 +3.26(+0.14%)
Jun 24, 2015 2386 2390 2349 2362 0 -26.72(-1.12%)
Jun 23, 2015 2411 2429 2376 2389 0 -17.73(-0.74%)
Jun 22, 2015 2439 2448 2391 2406 0 -22.69(-0.93%)
Jun 19, 2015 2423 2448 2415 2429 0 +7.89(+0.33%)
Jun 18, 2015 2388 2431 2380 2421 0 +37.82(+1.59%)
Jun 17, 2015 2382 2400 2360 2383 0 +7.29(+0.31%)
Jun 16, 2015 2367 2389 2349 2376 0 +5.33(+0.22%)
Jun 15, 2015 2335 2383 2325 2371 0 +17.09(+0.73%)
Jun 12, 2015 2365 2379 2345 2354 0 -21.51(-0.91%)
Jun 11, 2015 2383 2402 2364 2375 0 -3.17(-0.13%)
Jun 10, 2015 2367 2394 2356 2378 0 +27.63(+1.18%)
Jun 09, 2015 2371 2378 2336 2351 0 -19.34(-0.82%)
Jun 08, 2015 2368 2393 2354 2370 0 -2.88(-0.12%)
Jun 05, 2015 2375 2382 2340 2373 0 -4.57(-0.19%)
Jun 04, 2015 2409 2424 2365 2377 0 -39.14(-1.62%)
Jun 03, 2015 2419 2446 2394 2417 0 +3.76(+0.16%)
Jun 02, 2015 2405 2427 2394 2413 0 -3.85(-0.16%)
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.