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 (%)
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%)
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.