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 (%)
Oct 31, 2022 1921 1923 1884 1904 0 +20.37(+1.08%)
Oct 28, 2022 1891 1891 1883 1884 0 -6.79(-0.36%)
Oct 27, 2022 1844 1912 1844 1891 0 +47.52(+2.58%)
Oct 26, 2022 1844 1844 1839 1843 0 +1.13(+0.06%)
Oct 25, 2022 1844 1844 1834 1842 0 +4.53(+0.25%)
Oct 24, 2022 1844 1845 1824 1837 0 -3.40(-0.18%)
Oct 21, 2022 1871 1871 1839 1841 0 -35.07(-1.87%)
Oct 20, 2022 1884 1884 1876 1876 0 -2.27(-0.12%)
Oct 19, 2022 1899 1899 1876 1878 0 -13.57(-0.72%)
Oct 18, 2022 1891 1901 1889 1892 0 -2.27(-0.12%)
Oct 17, 2022 1880 1901 1853 1894 0 -5.65(-0.30%)
Oct 14, 2022 1835 1900 1835 1900 0 -21.50(-1.12%)
Oct 13, 2022 1922 1923 1906 1921 0 +10.18(+0.53%)
Oct 12, 2022 1889 1918 1884 1911 0 +22.63(+1.20%)
Oct 11, 2022 1923 1923 1839 1888 0 +49.78(+2.71%)
Oct 07, 2022 1839 1839 1839 1839 0 +9.06(+0.50%)
Oct 06, 2022 1827 1834 1816 1830 0 -12.45(-0.68%)
Oct 05, 2022 1850 1850 1842 1842 0 -9.05(-0.49%)
Oct 04, 2022 1833 1851 1818 1851 0 +38.47(+2.12%)
Oct 03, 2022 1830 1830 1811 1813 0 -10.19(-0.56%)
Sep 30, 2022 1823 1839 1823 1823 0 +0.00(+0.00%)
Sep 29, 2022 1811 1823 1810 1823 0 +0.00(+0.00%)
Sep 28, 2022 1830 1833 1822 1823 0 -2.26(-0.12%)
Sep 27, 2022 1793 1825 1793 1825 0 +13.58(+0.75%)
Sep 26, 2022 1886 1886 1798 1811 0 -27.16(-1.48%)
Sep 23, 2022 1870 1870 1809 1839 0 -41.86(-2.23%)
Sep 22, 2022 1878 1880 1870 1880 0 +11.32(+0.61%)
Sep 21, 2022 1920 1920 1869 1869 0 -47.52(-2.48%)
Sep 20, 2022 1921 1921 1874 1917 0 -2.27(-0.12%)
Sep 19, 2022 1856 1919 1856 1919 0 +74.68(+4.05%)
Sep 16, 2022 1891 1891 1843 1844 0 +11.31(+0.62%)
Sep 15, 2022 1833 1840 1817 1833 0 -2.26(-0.12%)
Sep 14, 2022 1840 1845 1835 1835 0 -53.18(-2.82%)
Sep 13, 2022 1840 1888 1840 1888 0 +41.86(+2.27%)
Sep 12, 2022 1841 1858 1841 1846 0 -20.36(-1.09%)
Sep 09, 2022 1883 1883 1867 1867 0 -15.84(-0.84%)
Sep 08, 2022 1889 1889 1856 1883 0 -1.13(-0.06%)
Sep 07, 2022 1873 1884 1856 1884 0 +21.49(+1.15%)
Sep 06, 2022 1921 1921 1856 1862 0 -32.81(-1.73%)
Sep 02, 2022 1895 1895 1895 1895 0 -16.97(-0.89%)
Sep 01, 2022 1894 1912 1894 1912 0 -3.39(-0.18%)
Aug 31, 2022 1900 1917 1900 1916 0 -5.66(-0.29%)
Aug 30, 2022 1921 1921 1893 1921 0 +18.10(+0.95%)
Aug 29, 2022 1902 1926 1902 1903 0 -19.23(-1.00%)
Aug 26, 2022 1929 1934 1912 1922 0 -15.84(-0.82%)
Aug 25, 2022 1945 1949 1923 1938 0 +3.39(+0.18%)
Aug 24, 2022 1955 1957 1935 1935 0 -5.65(-0.29%)
Aug 23, 2022 1935 1944 1935 1940 0 -1.14(-0.06%)
Aug 22, 2022 1957 1957 1935 1942 0 -7.92(-0.41%)
Aug 19, 2022 1935 1949 1935 1949 0 +14.71(+0.76%)
Aug 18, 2022 1935 1951 1935 1935 0 +0.00(+0.00%)
Aug 17, 2022 1939 1948 1923 1935 0 -5.65(-0.29%)
Aug 16, 2022 1972 1972 1939 1940 0 -32.82(-1.66%)
Aug 15, 2022 1979 1979 1940 1973 0 +15.84(+0.81%)
Aug 12, 2022 1938 1957 1932 1957 0 +35.08(+1.82%)
Aug 11, 2022 1913 1942 1912 1922 0 +4.52(+0.24%)
Aug 10, 2022 1928 1928 1912 1918 0 +10.19(+0.53%)
Aug 09, 2022 1886 1923 1880 1908 0 +10.18(+0.54%)
Aug 08, 2022 1902 1979 1897 1897 0 +9.05(+0.48%)
Aug 05, 2022 1844 1891 1844 1888 0 +44.13(+2.39%)
Aug 04, 2022 1826 1844 1826 1844 0 +24.89(+1.37%)
Aug 03, 2022 1806 1834 1806 1819 0 +20.36(+1.13%)
Aug 02, 2022 1788 1814 1788 1799 0 +11.32(+0.63%)
Jul 29, 2022 1788 1788 1788 1788 0 +23.76(+1.35%)
Jul 28, 2022 1813 1822 1764 1764 0 -46.39(-2.56%)
Jul 27, 2022 1784 1810 1784 1810 0 +14.71(+0.82%)
Jul 26, 2022 1830 1830 1785 1796 0 -32.81(-1.79%)
Jul 25, 2022 1797 1841 1797 1828 0 +37.33(+2.08%)
Jul 22, 2022 1854 1854 1791 1791 0 -63.36(-3.42%)
Jul 21, 2022 1851 1854 1800 1854 0 +37.34(+2.05%)
Jul 20, 2022 1846 1846 1811 1817 0 +18.10(+1.01%)
Jul 19, 2022 1756 1895 1756 1799 0 +15.84(+0.89%)
Jul 18, 2022 1763 1783 1690 1783 0 +24.90(+1.42%)
Jul 15, 2022 1680 1774 1680 1758 0 -19.24(-1.08%)
Jul 14, 2022 1781 1781 1754 1777 0 -9.05(-0.51%)
Jul 12, 2022 1787 1787 1787 1787 0 +0.00(+0.00%)
Jul 11, 2022 1797 1799 1762 1787 0 -12.45(-0.69%)
Jul 08, 2022 1799 1800 1799 1799 0 +13.58(+0.76%)
Jul 07, 2022 1788 1797 1775 1785 0 +16.97(+0.96%)
Jul 06, 2022 1768 1775 1768 1768 0 -19.23(-1.08%)
Jul 05, 2022 1822 1828 1788 1788 0 -23.76(-1.31%)
Jul 04, 2022 1818 1828 1811 1811 0 -3.40(-0.19%)
Jun 30, 2022 1815 1815 1815 1815 0 +18.11(+1.01%)
Jun 29, 2022 1793 1797 1788 1797 0 +1.13(+0.06%)
Jun 28, 2022 1780 1801 1765 1796 0 +33.94(+1.93%)
Jun 27, 2022 1822 1822 1753 1762 0 +22.63(+1.30%)
Jun 24, 2022 1715 1747 1715 1739 0 +19.23(+1.12%)
Jun 23, 2022 1750 1750 1720 1720 0 -16.97(-0.98%)
Jun 22, 2022 1787 1787 1737 1737 0 -15.84(-0.90%)
Jun 21, 2022 1774 1774 1738 1753 0 +4.53(+0.26%)
Jun 20, 2022 1787 1787 1745 1748 0 +0.00(+0.00%)
Jun 17, 2022 1756 1770 1676 1748 0 +12.44(+0.72%)
Jun 16, 2022 1817 1818 1736 1736 0 -93.90(-5.13%)
Jun 15, 2022 1882 1882 1830 1830 0 -10.19(-0.55%)
Jun 14, 2022 1873 1873 1832 1840 0 -27.15(-1.45%)
Jun 13, 2022 1968 1968 1867 1867 0 -39.60(-2.08%)
Jun 10, 2022 1926 1926 1889 1906 0 -32.81(-1.69%)
Jun 09, 2022 1908 1940 1908 1939 0 +30.55(+1.60%)
Jun 08, 2022 1889 1914 1886 1909 0 +23.76(+1.26%)
Jun 07, 2022 1889 1889 1885 1885 0 -4.53(-0.24%)
Jun 06, 2022 1886 1906 1868 1889 0 -7.92(-0.42%)
Jun 03, 2022 1942 1942 1897 1897 0 -33.94(-1.76%)
Jun 02, 2022 1922 1931 1888 1931 0 +29.41(+1.55%)
Jun 01, 2022 1932 1932 1867 1902 0 +35.08(+1.88%)
May 31, 2022 1935 1935 1867 1867 0 -67.89(-3.51%)
May 30, 2022 1926 1944 1926 1935 0 +14.71(+0.77%)
May 27, 2022 1900 1922 1900 1920 0 +33.94(+1.80%)
May 26, 2022 1899 1899 1822 1886 0 +46.39(+2.52%)
May 25, 2022 1833 1840 1831 1840 0 +6.79(+0.37%)
May 24, 2022 1839 1839 1827 1833 0 +5.66(+0.31%)
May 20, 2022 1827 1827 1827 1827 0 -20.37(-1.10%)
May 19, 2022 1888 1888 1828 1848 0 -41.86(-2.22%)
May 18, 2022 1892 1921 1887 1889 0 -24.89(-1.30%)
May 17, 2022 1874 1914 1874 1914 0 -6.79(-0.35%)
May 16, 2022 1923 1923 1918 1921 0 -2.26(-0.12%)
May 13, 2022 1882 1923 1882 1923 0 +42.99(+2.29%)
May 12, 2022 1889 1893 1868 1880 0 +0.00(+0.00%)
May 11, 2022 1906 1906 1879 1880 0 -5.66(-0.30%)
May 10, 2022 1916 1930 1867 1886 0 -20.36(-1.07%)
May 09, 2022 1908 1918 1906 1906 0 -1.13(-0.06%)
May 06, 2022 1937 1937 1908 1908 0 -10.19(-0.53%)
May 05, 2022 1920 1923 1912 1918 0 -5.65(-0.29%)
May 04, 2022 1918 1951 1918 1923 0 +5.65(+0.29%)
May 03, 2022 1979 1979 1918 1918 0 -16.97(-0.88%)
May 02, 2022 1978 1978 1931 1935 0 -18.10(-0.93%)
Apr 29, 2022 1975 1975 1935 1953 0 +3.39(+0.17%)
Apr 28, 2022 1989 1989 1947 1949 0 +5.66(+0.29%)
Apr 27, 2022 1991 1991 1932 1944 0 -20.36(-1.04%)
Apr 26, 2022 1989 2008 1957 1964 0 +3.39(+0.17%)
Apr 25, 2022 1896 1986 1895 1961 0 +75.81(+4.02%)
Apr 22, 2022 1936 1936 1878 1885 0 -48.66(-2.52%)
Apr 21, 2022 1962 1962 1934 1934 0 -18.10(-0.93%)
Apr 20, 2022 1929 1953 1929 1952 0 +18.10(+0.94%)
Apr 19, 2022 1919 1934 1919 1934 0 +32.82(+1.73%)
Apr 18, 2022 1902 1923 1901 1901 0 +5.65(+0.30%)
Apr 14, 2022 1895 1895 1895 1895 0 -5.65(-0.30%)
Apr 13, 2022 1901 1917 1899 1901 0 +0.00(+0.00%)
Apr 12, 2022 1943 1943 1894 1901 0 -47.52(-2.44%)
Apr 11, 2022 1944 1948 1936 1948 0 +12.44(+0.64%)
Apr 08, 2022 1939 1954 1936 1936 0 -9.05(-0.47%)
Apr 07, 2022 1923 1945 1923 1945 0 +11.31(+0.58%)
Apr 06, 2022 1931 1936 1912 1934 0 +10.19(+0.53%)
Apr 05, 2022 1962 1962 1901 1923 0 -45.26(-2.30%)
Apr 04, 2022 1983 1983 1962 1969 0 -14.71(-0.74%)
Apr 01, 2022 1963 1983 1961 1983 0 +26.02(+1.33%)
Mar 31, 2022 2008 2008 1957 1957 0 -26.02(-1.31%)
Mar 30, 2022 1985 1985 1971 1983 0 -7.92(-0.40%)
Mar 29, 2022 1979 1991 1972 1991 0 +36.21(+1.85%)
Mar 28, 2022 1979 2005 1955 1955 0 -30.55(-1.54%)
Mar 25, 2022 2003 2003 1974 1986 0 -1.13(-0.06%)
Mar 24, 2022 1974 1995 1974 1987 0 +10.18(+0.52%)
Mar 23, 2022 1981 2009 1977 1977 0 -4.53(-0.23%)
Mar 22, 2022 1980 1981 1964 1981 0 +1.14(+0.06%)
Mar 21, 2022 1969 1980 1969 1980 0 +12.44(+0.63%)
Mar 18, 2022 1973 1981 1964 1968 0 -3.39(-0.17%)
Mar 17, 2022 1969 2003 1961 1971 0 +11.31(+0.58%)
Mar 16, 2022 1979 1980 1959 1960 0 -9.05(-0.46%)
Mar 15, 2022 1959 1978 1957 1969 0 +14.71(+0.75%)
Mar 14, 2022 1943 1955 1943 1954 0 +9.05(+0.47%)
Mar 11, 2022 1946 1956 1945 1945 0 -6.79(-0.35%)
Mar 10, 2022 1961 1963 1946 1952 0 -11.31(-0.58%)
Mar 09, 2022 1947 1963 1895 1963 0 +16.97(+0.87%)
Mar 08, 2022 1925 1956 1925 1946 0 +26.02(+1.36%)
Mar 07, 2022 1951 1961 1913 1920 0 -26.02(-1.34%)
Mar 04, 2022 1949 1980 1928 1946 0 -1.13(-0.06%)
Mar 03, 2022 1981 1995 1928 1947 0 -21.50(-1.09%)
Mar 02, 2022 1978 1978 1968 1969 0 +2.26(+0.11%)
Mar 01, 2022 1971 1980 1957 1966 0 -13.57(-0.69%)
Feb 28, 2022 1969 1991 1964 1980 0 +15.84(+0.81%)
Feb 25, 2022 2009 1964 1943 1964 0 +47.52(+2.48%)
Feb 24, 2022 1909 1917 1895 1917 0 -5.66(-0.29%)
Feb 23, 2022 1922 1923 1913 1922 0 -1.13(-0.06%)
Feb 22, 2022 1953 1953 1913 1923 0 -36.21(-1.85%)
Feb 18, 2022 1960 1960 1960 1960 0 +7.92(+0.41%)
Feb 17, 2022 1969 1969 1952 1952 0 -9.05(-0.46%)
Feb 16, 2022 1944 1968 1944 1961 0 +13.58(+0.70%)
Feb 15, 2022 1969 1969 1947 1947 0 -21.50(-1.09%)
Feb 14, 2022 1980 1982 1969 1969 0 -44.13(-2.19%)
Feb 11, 2022 2011 2023 2007 2013 0 -10.18(-0.50%)
Feb 10, 2022 1980 2023 1980 2023 0 +50.92(+2.58%)
Feb 09, 2022 1965 1980 1953 1972 0 +9.05(+0.46%)
Feb 08, 2022 1937 1969 1936 1963 0 +13.57(+0.70%)
Feb 07, 2022 1968 1968 1949 1949 0 +0.00(+0.00%)
Feb 04, 2022 1964 1969 1949 1949 0 -15.84(-0.81%)
Feb 03, 2022 1973 1965 1965 1965 0 -7.92(-0.40%)
Feb 02, 2022 1962 1988 1962 1973 0 -6.78(-0.34%)
Feb 01, 2022 1953 1980 1951 1980 0 +29.41(+1.51%)
Jan 31, 2022 1926 1951 1922 1951 0 +20.37(+1.06%)
Jan 28, 2022 1912 1936 1912 1930 0 +22.63(+1.19%)
Jan 27, 2022 1935 1972 1908 1908 0 +1.13(+0.06%)
Jan 26, 2022 1931 1944 1906 1906 0 -20.37(-1.06%)
Jan 25, 2022 1935 1935 1925 1927 0 -13.57(-0.70%)
Jan 24, 2022 1943 1985 1908 1940 0 -63.36(-3.16%)
Jan 21, 2022 2013 2033 2003 2004 0 -27.16(-1.34%)
Jan 20, 2022 2024 2033 2002 2031 0 +50.92(+2.57%)
Jan 19, 2022 2039 2039 1980 1980 0 -33.95(-1.69%)
Jan 18, 2022 1974 2014 1963 2014 0 +41.87(+2.12%)
Jan 17, 2022 1978 1978 1957 1972 0 -3.40(-0.17%)
Jan 14, 2022 1969 1975 1965 1975 0 +13.58(+0.69%)
Jan 13, 2022 1956 1974 1940 1962 0 +15.84(+0.81%)
Jan 12, 2022 1972 1972 1946 1946 0 -11.32(-0.58%)
Jan 11, 2022 1980 1980 1953 1957 0 -16.97(-0.86%)
Jan 10, 2022 2013 2013 1943 1974 0 -22.63(-1.13%)
Jan 07, 2022 1944 2006 1944 1997 0 +50.92(+2.62%)
Jan 06, 2022 1909 1947 1908 1946 0 +18.10(+0.94%)
Jan 05, 2022 1919 1929 1909 1928 0 +4.53(+0.24%)
Jan 04, 2022 1908 1929 1908 1923 0 -3.40(-0.18%)
Dec 31, 2021 1927 1927 1927 1927 0 +4.53(+0.24%)
Dec 30, 2021 1918 1930 1906 1922 0 +15.84(+0.83%)
Dec 29, 2021 1932 1932 1906 1906 0 -12.45(-0.65%)
Dec 24, 2021 1919 1919 1919 1919 0 +30.55(+1.62%)
Dec 23, 2021 1853 1888 1853 1888 0 -2.26(-0.12%)
Dec 22, 2021 1909 1912 1887 1891 0 -29.42(-1.53%)
Dec 21, 2021 1902 1937 1900 1920 0 -3.39(-0.18%)
Dec 20, 2021 1901 1937 1901 1923 0 +20.36(+1.07%)
Dec 17, 2021 1952 1952 1901 1903 0 -33.94(-1.75%)
Dec 16, 2021 1923 1948 1916 1937 0 -1.13(-0.06%)
Dec 15, 2021 1902 1938 1897 1938 0 +37.34(+1.96%)
Dec 14, 2021 1912 1913 1901 1901 0 -15.84(-0.83%)
Dec 13, 2021 1858 1919 1857 1917 0 +42.99(+2.29%)
Dec 10, 2021 1908 1916 1857 1874 0 -35.07(-1.84%)
Dec 09, 2021 1922 1922 1909 1909 0 -9.06(-0.47%)
Dec 08, 2021 1947 1956 1918 1918 0 -36.20(-1.85%)
Dec 07, 2021 1956 1957 1940 1954 0 +3.39(+0.17%)
Dec 06, 2021 1940 1951 1927 1951 0 -5.65(-0.29%)
Dec 03, 2021 1953 1956 1910 1956 0 +4.52(+0.23%)
Dec 02, 2021 1923 1957 1908 1952 0 +39.60(+2.07%)
Dec 01, 2021 1934 1934 1895 1912 0 +39.60(+2.11%)
Nov 30, 2021 1937 1938 1867 1873 0 -64.49(-3.33%)
Nov 29, 2021 1995 1995 1929 1937 0 +19.23(+1.00%)
Nov 26, 2021 1923 1926 1918 1918 0 -22.62(-1.17%)
Nov 25, 2021 1940 1952 1926 1940 0 +14.70(+0.76%)
Nov 24, 2021 1923 1966 1923 1926 0 -1.13(-0.06%)
Nov 23, 2021 1926 1952 1925 1927 0 -18.10(-0.93%)
Nov 22, 2021 1945 1945 1943 1945 0 -10.18(-0.52%)
Nov 19, 2021 1938 1955 1923 1955 0 +27.15(+1.41%)
Nov 18, 2021 1994 1957 1928 1928 0 -53.18(-2.68%)
Nov 17, 2021 1983 1983 1975 1981 0 +1.14(+0.06%)
Nov 16, 2021 1962 1999 1962 1980 0 -11.32(-0.57%)
Nov 15, 2021 1964 2014 1964 1991 0 -4.52(-0.23%)
Nov 12, 2021 1980 2003 1980 1996 0 +15.84(+0.80%)
Nov 11, 2021 1997 1997 1966 1980 0 +22.62(+1.16%)
Nov 10, 2021 1960 1963 1957 1957 0 +5.66(+0.29%)
Nov 09, 2021 1946 1952 1946 1952 0 -5.66(-0.29%)
Nov 08, 2021 1945 1963 1935 1957 0 +18.11(+0.93%)
Nov 05, 2021 1974 1980 1937 1939 0 +12.44(+0.65%)
Nov 04, 2021 1949 1968 1927 1927 0 -28.28(-1.45%)
Nov 03, 2021 1968 1969 1946 1955 0 +26.02(+1.35%)
Nov 02, 2021 1923 1940 1913 1929 0 +5.66(+0.29%)
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.