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 )

1,664.34 -1.13 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 29, 2016 1359 1393 1347 1383 0 +18.77(+1.38%)
Jul 28, 2016 1360 1375 1348 1364 0 +0.89(+0.07%)
Jul 27, 2016 1372 1378 1348 1363 0 -14.42(-1.05%)
Jul 26, 2016 1369 1385 1356 1378 0 +9.34(+0.68%)
Jul 25, 2016 1376 1383 1359 1368 0 -12.28(-0.89%)
Jul 22, 2016 1360 1388 1341 1380 0 +22.74(+1.67%)
Jul 21, 2016 1364 1380 1347 1358 0 -5.45(-0.40%)
Jul 20, 2016 1350 1374 1332 1363 0 +18.97(+1.41%)
Jul 19, 2016 1346 1354 1330 1344 0 -5.12(-0.38%)
Jul 18, 2016 1334 1354 1328 1349 0 +13.46(+1.01%)
Jul 15, 2016 1347 1351 1326 1336 0 -3.87(-0.29%)
Jul 14, 2016 1337 1352 1323 1340 0 +9.22(+0.69%)
Jul 13, 2016 1341 1347 1322 1331 0 -2.60(-0.20%)
Jul 12, 2016 1338 1353 1323 1333 0 +5.02(+0.38%)
Jul 11, 2016 1316 1343 1306 1328 0 +17.30(+1.32%)
Jul 08, 2016 1311 1315 1259 1311 0 +51.94(+4.13%)
Jul 07, 2016 1246 1279 1240 1259 0 +18.83(+1.52%)
Jul 06, 2016 1240 1240 1240 1240 0 +12.01(+0.98%)
Jul 05, 2016 1263 1268 1217 1228 0 -42.53(-3.35%)
Jul 04, 2016 1271 1271 1271 1271 0 -0.78(-0.06%)
Jul 01, 2016 1255 1280 1245 1271 0 +19.00(+1.52%)
Jun 30, 2016 1241 1260 1213 1252 0 +21.51(+1.75%)
Jun 29, 2016 1217 1240 1200 1231 0 +30.22(+2.52%)
Jun 28, 2016 1193 1224 1187 1201 0 +20.14(+1.71%)
Jun 27, 2016 1217 1228 1165 1180 0 -54.09(-4.38%)
Jun 24, 2016 1224 1252 1204 1235 0 -40.37(-3.17%)
Jun 23, 2016 1275 1292 1261 1275 0 +16.63(+1.32%)
Jun 22, 2016 1261 1287 1251 1258 0 -1.14(-0.09%)
Jun 21, 2016 1269 1275 1242 1259 0 -7.51(-0.59%)
Jun 20, 2016 1268 1294 1259 1267 0 +18.21(+1.46%)
Jun 17, 2016 1266 1286 1245 1249 0 -12.26(-0.97%)
Jun 16, 2016 1259 1270 1237 1261 0 -8.30(-0.65%)
Jun 15, 2016 1273 1295 1262 1269 0 +3.00(+0.24%)
Jun 14, 2016 1274 1286 1245 1266 0 -7.53(-0.59%)
Jun 13, 2016 1281 1301 1265 1274 0 -14.93(-1.16%)
Jun 10, 2016 1319 1324 1280 1289 0 -45.56(-3.41%)
Jun 09, 2016 1366 1372 1326 1334 0 -36.61(-2.67%)
Jun 08, 2016 1375 1389 1355 1371 0 -0.39(-0.03%)
Jun 07, 2016 1354 1382 1348 1371 0 +15.25(+1.12%)
Jun 06, 2016 1337 1363 1328 1356 0 +23.95(+1.80%)
Jun 03, 2016 1354 1358 1324 1332 0 -22.79(-1.68%)
Jun 02, 2016 1340 1362 1329 1355 0 +10.50(+0.78%)
Jun 01, 2016 1321 1350 1312 1344 0 +16.64(+1.25%)
May 31, 2016 1328 1340 1311 1328 0 +2.11(+0.16%)
May 30, 2016 1325 1326 1325 1326 0 -0.26(-0.02%)
May 27, 2016 1330 1348 1317 1326 0 -5.84(-0.44%)
May 26, 2016 1360 1371 1329 1332 0 -31.51(-2.31%)
May 25, 2016 1355 1380 1346 1363 0 +11.83(+0.88%)
May 24, 2016 1335 1358 1321 1351 0 +24.91(+1.88%)
May 23, 2016 1327 1343 1311 1327 0 -3.50(-0.26%)
May 20, 2016 1319 1338 1308 1330 0 +14.47(+1.10%)
May 19, 2016 1316 1348 1297 1316 0 -7.07(-0.53%)
May 18, 2016 1322 1356 1307 1323 0 -11.17(-0.84%)
May 17, 2016 1341 1365 1315 1334 0 -8.98(-0.67%)
May 16, 2016 1330 1355 1321 1343 0 +16.49(+1.24%)
May 13, 2016 1321 1348 1311 1326 0 -0.19(-0.01%)
May 12, 2016 1391 1398 1311 1326 0 -63.51(-4.57%)
May 11, 2016 1394 1434 1381 1390 0 -2.24(-0.16%)
May 10, 2016 1411 1425 1370 1392 0 -9.90(-0.71%)
May 09, 2016 1395 1418 1386 1402 0 +7.19(+0.52%)
May 06, 2016 1396 1426 1373 1395 0 -5.04(-0.36%)
May 05, 2016 1442 1457 1387 1400 0 -22.27(-1.57%)
May 04, 2016 1411 1449 1395 1422 0 -3.04(-0.21%)
May 03, 2016 1412 1440 1387 1425 0 -2.64(-0.18%)
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.