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 (%)
May 31, 2019 1160 1182 1147 1173 0 +2.19(+0.19%)
May 30, 2019 1174 1188 1159 1171 0 +3.23(+0.28%)
May 29, 2019 1191 1193 1153 1168 0 -30.57(-2.55%)
May 28, 2019 1203 1216 1191 1199 0 -6.81(-0.56%)
May 24, 2019 1195 1219 1183 1205 0 +16.08(+1.35%)
May 23, 2019 1229 1233 1185 1189 0 -47.66(-3.85%)
May 22, 2019 1247 1257 1217 1237 0 -16.74(-1.34%)
May 21, 2019 1247 1275 1238 1254 0 +12.40(+1.00%)
May 20, 2019 1229 1252 1218 1241 0 +2.73(+0.22%)
May 17, 2019 1237 1255 1223 1239 0 -8.63(-0.69%)
May 16, 2019 1240 1260 1229 1247 0 +8.22(+0.66%)
May 15, 2019 1226 1248 1218 1239 0 +8.26(+0.67%)
May 14, 2019 1239 1256 1223 1231 0 -5.25(-0.42%)
May 13, 2019 1198 1246 1188 1236 0 +18.27(+1.50%)
May 10, 2019 1203 1223 1187 1218 0 +14.59(+1.21%)
May 09, 2019 1181 1208 1169 1203 0 +8.63(+0.72%)
May 08, 2019 1184 1211 1170 1194 0 +12.43(+1.05%)
May 07, 2019 1190 1215 1150 1182 0 +12.48(+1.07%)
May 06, 2019 1141 1177 1131 1170 0 +9.87(+0.85%)
May 03, 2019 1145 1165 1129 1160 0 +17.72(+1.55%)
May 02, 2019 1137 1155 1123 1142 0 +5.66(+0.50%)
May 01, 2019 1151 1158 1132 1136 0 -10.74(-0.94%)
Apr 30, 2019 1150 1162 1126 1147 0 -0.86(-0.07%)
Apr 29, 2019 1156 1165 1139 1148 0 -6.19(-0.54%)
Apr 26, 2019 1136 1164 1129 1154 0 +19.62(+1.73%)
Apr 25, 2019 1131 1144 1119 1134 0 -1.58(-0.14%)
Apr 24, 2019 1121 1148 1116 1136 0 +11.42(+1.02%)
Apr 23, 2019 1100 1137 1092 1125 0 +27.09(+2.47%)
Apr 22, 2019 1101 1120 1086 1098 0 -4.75(-0.43%)
Apr 18, 2019 1093 1117 1084 1102 0 +5.72(+0.52%)
Apr 17, 2019 1122 1124 1066 1097 0 -20.43(-1.83%)
Apr 16, 2019 1180 1184 1110 1117 0 -57.77(-4.92%)
Apr 15, 2019 1169 1187 1163 1175 0 +7.30(+0.63%)
Apr 12, 2019 1168 1179 1159 1167 0 +7.97(+0.69%)
Apr 11, 2019 1171 1175 1154 1159 0 -10.96(-0.94%)
Apr 10, 2019 1155 1173 1145 1170 0 +16.53(+1.43%)
Apr 09, 2019 1151 1163 1137 1154 0 +0.17(+0.01%)
Apr 08, 2019 1177 1179 1148 1154 0 -24.73(-2.10%)
Apr 05, 2019 1160 1191 1157 1178 0 +23.10(+2.00%)
Apr 04, 2019 1144 1160 1134 1155 0 +9.58(+0.84%)
Apr 03, 2019 1158 1169 1140 1146 0 -4.79(-0.42%)
Apr 02, 2019 1158 1164 1134 1151 0 -7.12(-0.62%)
Apr 01, 2019 1165 1178 1142 1158 0 -2.59(-0.22%)
Mar 29, 2019 1151 1177 1144 1160 0 +11.73(+1.02%)
Mar 28, 2019 1142 1153 1126 1149 0 +3.84(+0.34%)
Mar 27, 2019 1148 1153 1122 1145 0 -5.19(-0.45%)
Mar 26, 2019 1161 1164 1135 1150 0 -4.88(-0.42%)
Mar 25, 2019 1156 1167 1129 1155 0 -2.35(-0.20%)
Mar 22, 2019 1180 1187 1147 1157 0 -28.64(-2.42%)
Mar 21, 2019 1174 1204 1172 1186 0 -3.89(-0.33%)
Mar 20, 2019 1191 1203 1167 1190 0 -1.26(-0.11%)
Mar 19, 2019 1195 1208 1180 1191 0 -2.47(-0.21%)
Mar 18, 2019 1181 1202 1175 1193 0 +14.36(+1.22%)
Mar 15, 2019 1196 1208 1170 1179 0 -17.45(-1.46%)
Mar 14, 2019 1188 1210 1181 1196 0 +8.27(+0.70%)
Mar 13, 2019 1181 1207 1171 1188 0 +6.12(+0.52%)
Mar 12, 2019 1170 1196 1165 1182 0 +14.87(+1.27%)
Mar 11, 2019 1150 1171 1143 1167 0 +18.47(+1.61%)
Mar 08, 2019 1126 1154 1118 1149 0 +15.16(+1.34%)
Mar 07, 2019 1131 1143 1119 1134 0 +5.53(+0.49%)
Mar 06, 2019 1161 1168 1119 1128 0 -33.69(-2.90%)
Mar 05, 2019 1174 1188 1157 1162 0 -10.49(-0.89%)
Mar 04, 2019 1188 1201 1157 1172 0 -12.83(-1.08%)
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.