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 (%)
Aug 31, 2018 1202 1202 1202 1202 0 +17.90(+1.51%)
Aug 30, 2018 1189 1201 1174 1184 0 -5.65(-0.47%)
Aug 29, 2018 1174 1200 1171 1190 0 +13.87(+1.18%)
Aug 28, 2018 1166 1185 1158 1176 0 +9.21(+0.79%)
Aug 27, 2018 1161 1181 1146 1167 0 +10.96(+0.95%)
Aug 24, 2018 1155 1177 1134 1156 0 +6.58(+0.57%)
Aug 23, 2018 1139 1155 1127 1149 0 +9.46(+0.83%)
Aug 22, 2018 1119 1144 1108 1140 0 +20.90(+1.87%)
Aug 21, 2018 1106 1126 1098 1119 0 +15.22(+1.38%)
Aug 20, 2018 1102 1109 1090 1104 0 +5.81(+0.53%)
Aug 17, 2018 1094 1109 1087 1098 0 -1.85(-0.17%)
Aug 16, 2018 1089 1107 1081 1100 0 +21.64(+2.01%)
Aug 15, 2018 1083 1094 1069 1078 0 -5.90(-0.54%)
Aug 14, 2018 1063 1096 1057 1084 0 +24.19(+2.28%)
Aug 13, 2018 1064 1077 1048 1060 0 -6.83(-0.64%)
Aug 10, 2018 1078 1093 1054 1067 0 -14.79(-1.37%)
Aug 09, 2018 1088 1100 1075 1081 0 -6.52(-0.60%)
Aug 08, 2018 1081 1103 1064 1088 0 +4.30(+0.40%)
Aug 07, 2018 1100 1126 1070 1084 0 -7.43(-0.68%)
Aug 06, 2018 1081 1116 1076 1091 0 +8.37(+0.77%)
Aug 03, 2018 1097 1134 1073 1083 0 -24.18(-2.18%)
Aug 02, 2018 1104 1124 1080 1107 0 -1.27(-0.11%)
Aug 01, 2018 1140 1153 1096 1108 0 -47.50(-4.11%)
Jul 31, 2018 1135 1165 1122 1156 0 +19.62(+1.73%)
Jul 30, 2018 1148 1161 1125 1136 0 -14.91(-1.30%)
Jul 27, 2018 1165 1168 1138 1151 0 -14.60(-1.25%)
Jul 26, 2018 1148 1173 1141 1166 0 +16.16(+1.41%)
Jul 25, 2018 1151 1166 1144 1149 0 +0.94(+0.08%)
Jul 24, 2018 1175 1177 1138 1148 0 -24.83(-2.12%)
Jul 23, 2018 1160 1179 1155 1173 0 +14.27(+1.23%)
Jul 20, 2018 1166 1171 1152 1159 0 -5.53(-0.47%)
Jul 19, 2018 1158 1179 1141 1165 0 +7.32(+0.63%)
Jul 18, 2018 1164 1165 1146 1157 0 -4.76(-0.41%)
Jul 17, 2018 1159 1180 1154 1162 0 +4.90(+0.42%)
Jul 16, 2018 1166 1174 1149 1157 0 -8.30(-0.71%)
Jul 13, 2018 1191 1196 1157 1165 0 -27.01(-2.27%)
Jul 12, 2018 1195 1202 1175 1192 0 +4.55(+0.38%)
Jul 11, 2018 1190 1205 1171 1188 0 -11.91(-0.99%)
Jul 10, 2018 1186 1210 1180 1200 0 +19.31(+1.64%)
Jul 09, 2018 1188 1195 1165 1180 0 -6.01(-0.51%)
Jul 06, 2018 1185 1203 1179 1186 0 +2.02(+0.17%)
Jul 05, 2018 1171 1186 1160 1184 0 +15.24(+1.30%)
Jul 04, 2018 1169 1170 1169 1169 0 -0.79(-0.07%)
Jul 03, 2018 1157 1178 1151 1170 0 +16.71(+1.45%)
Jul 02, 2018 1134 1156 1132 1153 0 +13.90(+1.22%)
Jun 29, 2018 1157 1165 1135 1139 0 -13.96(-1.21%)
Jun 28, 2018 1150 1165 1129 1153 0 +3.30(+0.29%)
Jun 27, 2018 1180 1183 1147 1150 0 -30.24(-2.56%)
Jun 26, 2018 1175 1193 1168 1180 0 +7.93(+0.68%)
Jun 25, 2018 1177 1180 1155 1172 0 -7.72(-0.65%)
Jun 22, 2018 1187 1197 1166 1180 0 -3.19(-0.27%)
Jun 21, 2018 1199 1209 1174 1183 0 -13.50(-1.13%)
Jun 20, 2018 1184 1205 1177 1197 0 +16.20(+1.37%)
Jun 19, 2018 1178 1187 1168 1181 0 +1.53(+0.13%)
Jun 18, 2018 1170 1184 1163 1179 0 +6.43(+0.55%)
Jun 15, 2018 1173 1180 1165 1173 0 -3.44(-0.29%)
Jun 14, 2018 1161 1185 1156 1176 0 +15.90(+1.37%)
Jun 13, 2018 1160 1165 1152 1160 0 +3.62(+0.31%)
Jun 12, 2018 1154 1169 1143 1156 0 +2.50(+0.22%)
Jun 11, 2018 1156 1167 1147 1154 0 +1.56(+0.14%)
Jun 08, 2018 1135 1161 1130 1152 0 +14.90(+1.31%)
Jun 07, 2018 1153 1161 1130 1138 0 -11.45(-1.00%)
Jun 06, 2018 1138 1157 1127 1149 0 +9.67(+0.85%)
Jun 05, 2018 1113 1149 1111 1139 0 +26.95(+2.42%)
Jun 04, 2018 1107 1125 1102 1112 0 +6.50(+0.59%)
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.