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 (%)
Jul 30, 2021 1757 1757 1757 1757 0 -20.37(-1.15%)
Jul 29, 2021 1727 1783 1727 1777 0 +50.92(+2.95%)
Jul 28, 2021 1758 1758 1706 1727 0 -27.16(-1.55%)
Jul 27, 2021 1787 1787 1750 1754 0 -39.60(-2.21%)
Jul 26, 2021 1791 1793 1759 1793 0 +0.00(+0.00%)
Jul 23, 2021 1765 1793 1742 1793 0 +11.32(+0.64%)
Jul 22, 2021 1820 1820 1782 1782 0 -39.60(-2.17%)
Jul 21, 2021 1823 1843 1822 1822 0 +0.00(+0.00%)
Jul 20, 2021 1856 1856 1822 1822 0 -38.47(-2.07%)
Jul 19, 2021 1897 1897 1839 1860 0 -18.11(-0.96%)
Jul 16, 2021 1868 1878 1866 1878 0 +12.45(+0.67%)
Jul 15, 2021 1873 1873 1866 1866 0 -12.45(-0.66%)
Jul 14, 2021 1873 1879 1873 1878 0 +6.79(+0.36%)
Jul 13, 2021 1880 1880 1871 1871 0 -12.44(-0.66%)
Jul 12, 2021 1883 1884 1871 1884 0 +10.18(+0.54%)
Jul 09, 2021 1867 1884 1867 1874 0 +6.79(+0.36%)
Jul 08, 2021 1867 1895 1867 1867 0 -1.13(-0.06%)
Jul 07, 2021 1894 1900 1868 1868 0 -10.19(-0.54%)
Jul 06, 2021 1895 1895 1870 1878 0 +7.92(+0.42%)
Jul 05, 2021 1888 1888 1870 1870 0 +4.53(+0.24%)
Jul 02, 2021 1850 1883 1850 1866 0 +10.18(+0.55%)
Jun 30, 2021 1856 1856 1856 1856 0 -4.52(-0.24%)
Jun 29, 2021 1860 1861 1856 1860 0 -4.53(-0.24%)
Jun 28, 2021 1856 1870 1856 1865 0 -7.92(-0.42%)
Jun 25, 2021 1867 1873 1860 1873 0 +1.13(+0.06%)
Jun 24, 2021 1867 1871 1867 1871 0 +16.97(+0.92%)
Jun 23, 2021 1848 1857 1848 1854 0 +5.66(+0.31%)
Jun 22, 2021 1873 1878 1848 1849 0 -24.89(-1.33%)
Jun 21, 2021 1920 1920 1867 1874 0 -15.84(-0.84%)
Jun 18, 2021 1896 1896 1882 1889 0 +1.13(+0.06%)
Jun 17, 2021 1920 1920 1867 1888 0 +4.53(+0.24%)
Jun 16, 2021 1867 1885 1867 1884 0 -10.19(-0.54%)
Jun 15, 2021 1901 1901 1894 1894 0 -5.65(-0.30%)
Jun 14, 2021 1885 1901 1885 1900 0 -2.27(-0.12%)
Jun 11, 2021 1903 1903 1895 1902 0 -11.31(-0.59%)
Jun 10, 2021 1930 1930 1903 1913 0 -15.84(-0.82%)
Jun 09, 2021 1850 1935 1850 1929 0 +47.52(+2.53%)
Jun 08, 2021 1889 1897 1882 1882 0 -11.31(-0.60%)
Jun 07, 2021 1931 1932 1886 1893 0 -21.50(-1.12%)
Jun 04, 2021 1904 1921 1902 1914 0 +7.92(+0.42%)
Jun 03, 2021 1906 1912 1906 1906 0 -26.02(-1.35%)
Jun 02, 2021 1921 1945 1921 1932 0 +29.41(+1.55%)
Jun 01, 2021 1901 1903 1883 1903 0 +19.24(+1.02%)
May 31, 2021 1953 1953 1878 1884 0 -12.45(-0.66%)
May 28, 2021 1923 1923 1895 1896 0 -7.92(-0.42%)
May 27, 2021 1962 1962 1904 1904 0 -36.20(-1.87%)
May 26, 2021 1932 1944 1910 1940 0 +10.18(+0.53%)
May 25, 2021 1889 1931 1889 1930 0 +40.73(+2.16%)
May 21, 2021 1889 1889 1889 1889 0 +5.66(+0.30%)
May 20, 2021 1889 1895 1867 1884 0 -22.63(-1.19%)
May 19, 2021 1923 1923 1889 1906 0 -10.18(-0.53%)
May 18, 2021 1926 1926 1906 1917 0 -7.92(-0.41%)
May 17, 2021 1956 1956 1911 1925 0 -31.68(-1.62%)
May 14, 2021 1891 1957 1891 1956 0 +65.62(+3.47%)
May 13, 2021 1901 1921 1889 1891 0 -5.66(-0.30%)
May 12, 2021 1906 1929 1895 1896 0 -23.76(-1.24%)
May 11, 2021 1931 1936 1920 1920 0 -15.84(-0.82%)
May 10, 2021 1978 1978 1923 1936 0 -41.86(-2.12%)
May 07, 2021 1980 1981 1966 1978 0 +4.52(+0.23%)
May 06, 2021 1957 1974 1957 1973 0 +21.50(+1.10%)
May 05, 2021 1949 1957 1945 1952 0 +18.10(+0.94%)
May 04, 2021 1946 1946 1923 1934 0 -12.44(-0.64%)
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.