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 )

1,657.55 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 25, 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, 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%)
May 02, 2016 1438 1451 1405 1428 0 -6.63(-0.46%)
Apr 29, 2016 1440 1455 1397 1435 0 -10.36(-0.72%)
Apr 28, 2016 1453 1483 1436 1445 0 -14.33(-0.98%)
Apr 27, 2016 1463 1475 1435 1459 0 +0.17(+0.01%)
Apr 26, 2016 1449 1468 1435 1459 0 +18.22(+1.26%)
Apr 25, 2016 1460 1475 1420 1441 0 -20.77(-1.42%)
Apr 22, 2016 1438 1480 1430 1462 0 +28.35(+1.98%)
Apr 21, 2016 1435 1458 1414 1433 0 +1.41(+0.10%)
Apr 20, 2016 1417 1445 1407 1432 0 +14.05(+0.99%)
Apr 19, 2016 1422 1438 1402 1418 0 +6.20(+0.44%)
Apr 18, 2016 1400 1423 1387 1412 0 +3.38(+0.24%)
Apr 15, 2016 1403 1420 1383 1408 0 +1.11(+0.08%)
Apr 14, 2016 1391 1415 1382 1407 0 +19.29(+1.39%)
Apr 13, 2016 1381 1404 1367 1388 0 +16.44(+1.20%)
Apr 12, 2016 1330 1380 1323 1371 0 +43.61(+3.28%)
Apr 11, 2016 1339 1348 1313 1328 0 -6.00(-0.45%)
Apr 08, 2016 1323 1354 1307 1334 0 +23.01(+1.76%)
Apr 07, 2016 1309 1335 1292 1311 0 -4.84(-0.37%)
Apr 06, 2016 1288 1324 1277 1316 0 +32.44(+2.53%)
Apr 05, 2016 1299 1311 1279 1283 0 -27.73(-2.12%)
Apr 04, 2016 1293 1329 1275 1311 0 +15.34(+1.18%)
Apr 01, 2016 1286 1304 1257 1296 0 -0.35(-0.03%)
Mar 31, 2016 1274 1306 1262 1296 0 +20.07(+1.57%)
Mar 30, 2016 1302 1313 1268 1276 0 -19.78(-1.53%)
Mar 29, 2016 1245 1298 1235 1296 0 +44.81(+3.58%)
Mar 28, 2016 1240 1258 1220 1251 0 +16.68(+1.35%)
Mar 24, 2016 1234 1234 1234 1234 0 +2.36(+0.19%)
Mar 23, 2016 1253 1268 1225 1232 0 -26.16(-2.08%)
Mar 22, 2016 1248 1264 1231 1258 0 +1.34(+0.11%)
Mar 21, 2016 1284 1297 1241 1257 0 -27.39(-2.13%)
Mar 18, 2016 1265 1296 1254 1284 0 +9.86(+0.77%)
Mar 17, 2016 1282 1290 1253 1274 0 -9.62(-0.75%)
Mar 16, 2016 1256 1293 1237 1284 0 +34.76(+2.78%)
Mar 15, 2016 1281 1291 1236 1249 0 -40.02(-3.10%)
Mar 14, 2016 1294 1311 1273 1289 0 -5.97(-0.46%)
Mar 11, 2016 1242 1302 1231 1295 0 +64.69(+5.26%)
Mar 10, 2016 1260 1283 1212 1230 0 -25.73(-2.05%)
Mar 09, 2016 1250 1270 1215 1256 0 +13.60(+1.09%)
Mar 08, 2016 1298 1307 1239 1242 0 -62.49(-4.79%)
Mar 07, 2016 1279 1323 1268 1305 0 +22.15(+1.73%)
Mar 04, 2016 1264 1283 1242 1283 0 +21.04(+1.67%)
Mar 03, 2016 1225 1289 1213 1262 0 +35.83(+2.92%)
Mar 02, 2016 1225 1252 1203 1226 0 -1.43(-0.12%)
Mar 01, 2016 1215 1248 1195 1227 0 +18.78(+1.55%)
Feb 29, 2016 1221 1236 1189 1209 0 -13.26(-1.09%)
Feb 26, 2016 1207 1258 1167 1222 0 +56.31(+4.83%)
Feb 25, 2016 1177 1199 1151 1165 0 -10.18(-0.87%)
Feb 24, 2016 1151 1182 1131 1176 0 +17.68(+1.53%)
Feb 23, 2016 1152 1175 1135 1158 0 +4.82(+0.42%)
Feb 22, 2016 1139 1177 1134 1153 0 +22.73(+2.01%)
Feb 19, 2016 1135 1146 1101 1130 0 -10.99(-0.96%)
Feb 18, 2016 1133 1157 1109 1141 0 +8.12(+0.72%)
Feb 17, 2016 1073 1149 1069 1133 0 +60.51(+5.64%)
Feb 16, 2016 1068 1084 1032 1073 0 +15.42(+1.46%)
Feb 12, 2016 1057 1057 1057 1057 0 -10.56(-0.99%)
Feb 11, 2016 1108 1119 1052 1068 0 -63.72(-5.63%)
Feb 10, 2016 1133 1155 1127 1132 0 +34.36(+3.13%)
Feb 09, 2016 1180 1218 1043 1097 0 -97.62(-8.17%)
Feb 08, 2016 1223 1229 1168 1195 0 -42.88(-3.46%)
Feb 05, 2016 1266 1285 1224 1238 0 -36.12(-2.84%)
Feb 04, 2016 1244 1288 1230 1274 0 +22.16(+1.77%)
Feb 03, 2016 1267 1281 1215 1252 0 -7.82(-0.62%)
Feb 02, 2016 1273 1289 1236 1260 0 -26.89(-2.09%)
Feb 01, 2016 1271 1311 1254 1286 0 +8.32(+0.65%)
Jan 29, 2016 1229 1285 1215 1278 0 +52.15(+4.25%)
Jan 28, 2016 1263 1276 1217 1226 0 -25.39(-2.03%)
Jan 27, 2016 1229 1276 1212 1251 0 +19.23(+1.56%)
Jan 26, 2016 1206 1239 1188 1232 0 +36.85(+3.08%)
Jan 25, 2016 1225 1242 1190 1195 0 -33.64(-2.74%)
Jan 22, 2016 1223 1245 1190 1229 0 +23.96(+1.99%)
Jan 21, 2016 1212 1252 1184 1205 0 -8.74(-0.72%)
Jan 20, 2016 1174 1230 1130 1214 0 +20.73(+1.74%)
Jan 19, 2016 1224 1234 1170 1193 0 -17.73(-1.46%)
Jan 18, 2016 1212 1212 1211 1211 0 -1.25(-0.10%)
Jan 15, 2016 1207 1224 1172 1212 0 -31.71(-2.55%)
Jan 14, 2016 1185 1262 1149 1244 0 +64.64(+5.48%)
Jan 13, 2016 1227 1257 1146 1179 0 -60.48(-4.88%)
Jan 12, 2016 1293 1311 1215 1240 0 -41.06(-3.21%)
Jan 11, 2016 1322 1330 1268 1281 0 -28.61(-2.19%)
Jan 08, 2016 1349 1368 1299 1309 0 -37.42(-2.78%)
Jan 07, 2016 1386 1400 1339 1347 0 -59.51(-4.23%)
Jan 06, 2016 1408 1432 1383 1406 0 -15.70(-1.10%)
Jan 05, 2016 1423 1448 1413 1422 0 +0.48(+0.03%)
Jan 04, 2016 1394 1439 1362 1421 0 +12.09(+0.86%)
Dec 31, 2015 1409 1409 1409 1409 0 +1.81(+0.13%)
Dec 30, 2015 1412 1432 1397 1407 0 -10.25(-0.72%)
Dec 29, 2015 1409 1435 1388 1418 0 +9.42(+0.67%)
Dec 28, 2015 1421 1432 1397 1408 0 -19.17(-1.34%)
Dec 24, 2015 1427 1427 1427 1427 0 -142.29(-9.06%)
Dec 23, 2015 1537 1579 1521 1570 0 +42.99(+2.82%)
Dec 22, 2015 1526 1541 1504 1527 0 +3.70(+0.24%)
Dec 21, 2015 1533 1547 1504 1523 0 -2.20(-0.14%)
Dec 18, 2015 1549 1570 1515 1525 0 -37.86(-2.42%)
Dec 17, 2015 1585 1604 1554 1563 0 -18.46(-1.17%)
Dec 16, 2015 1591 1610 1555 1582 0 +9.09(+0.58%)
Dec 15, 2015 1546 1589 1538 1572 0 +33.59(+2.18%)
Dec 14, 2015 1596 1613 1492 1539 0 -55.86(-3.50%)
Dec 11, 2015 1601 1633 1579 1595 0 -26.00(-1.60%)
Dec 10, 2015 1598 1640 1586 1621 0 +24.07(+1.51%)
Dec 09, 2015 1618 1649 1586 1597 0 -24.98(-1.54%)
Dec 08, 2015 1662 1682 1604 1622 0 -53.75(-3.21%)
Dec 07, 2015 1697 1706 1656 1675 0 -21.57(-1.27%)
Dec 04, 2015 1705 1729 1674 1697 0 -8.30(-0.49%)
Dec 03, 2015 1754 1773 1690 1705 0 -46.21(-2.64%)
Dec 02, 2015 1783 1797 1741 1751 0 -31.80(-1.78%)
Dec 01, 2015 1767 1796 1750 1783 0 +24.02(+1.37%)
Nov 30, 2015 1762 1785 1738 1759 0 -1.01(-0.06%)
Nov 27, 2015 1760 1777 1743 1760 0 +2.41(+0.14%)
Nov 26, 2015 1758 1759 1758 1758 0 +0.26(+0.01%)
Nov 25, 2015 1752 1773 1742 1758 0 +7.76(+0.44%)
Nov 24, 2015 1726 1759 1716 1750 0 +16.10(+0.93%)
Nov 23, 2015 1733 1758 1730 1734 0 +9.83(+0.57%)
Nov 20, 2015 1704 1743 1695 1724 0 +26.65(+1.57%)
Nov 19, 2015 1750 1760 1687 1697 0 -50.79(-2.91%)
Nov 18, 2015 1748 1776 1735 1748 0 -1.15(-0.07%)
Nov 17, 2015 1743 1780 1726 1749 0 +7.81(+0.45%)
Nov 16, 2015 1727 1754 1710 1741 0 +12.64(+0.73%)
Nov 13, 2015 1691 1739 1671 1729 0 +27.98(+1.65%)
Nov 12, 2015 1704 1730 1677 1701 0 -8.83(-0.52%)
Nov 11, 2015 1756 1761 1698 1710 0 -41.95(-2.40%)
Nov 10, 2015 1757 1774 1727 1752 0 -8.61(-0.49%)
Nov 09, 2015 1779 1804 1733 1760 0 -25.80(-1.44%)
Nov 06, 2015 1741 1793 1713 1786 0 +35.52(+2.03%)
Nov 05, 2015 1777 1809 1705 1750 0 -24.46(-1.38%)
Nov 04, 2015 1768 1808 1728 1775 0 +39.37(+2.27%)
Nov 03, 2015 1700 1758 1681 1736 0 +34.05(+2.00%)
Nov 02, 2015 1662 1710 1652 1701 0 +40.95(+2.47%)
Oct 30, 2015 1662 1683 1641 1661 0 -3.32(-0.20%)
Oct 29, 2015 1653 1683 1646 1664 0 +9.86(+0.60%)
Oct 28, 2015 1641 1685 1618 1654 0 +19.30(+1.18%)
Oct 27, 2015 1641 1660 1614 1635 0 -11.54(-0.70%)
Oct 26, 2015 1661 1672 1612 1646 0 -17.57(-1.06%)
Oct 23, 2015 1676 1706 1644 1664 0 +8.05(+0.49%)
Oct 22, 2015 1699 1709 1616 1656 0 -39.98(-2.36%)
Oct 21, 2015 1728 1734 1668 1696 0 -27.44(-1.59%)
Oct 20, 2015 1747 1763 1712 1723 0 -23.70(-1.36%)
Oct 19, 2015 1760 1777 1732 1747 0 -18.93(-1.07%)
Oct 16, 2015 1767 1795 1749 1766 0 +3.00(+0.17%)
Oct 15, 2015 1728 1771 1715 1763 0 +30.90(+1.78%)
Oct 14, 2015 1725 1758 1707 1732 0 +9.52(+0.55%)
Oct 13, 2015 1735 1765 1706 1722 0 -19.52(-1.12%)
Oct 12, 2015 1724 1757 1714 1742 0 +16.04(+0.93%)
Oct 09, 2015 1729 1760 1695 1726 0 +0.43(+0.02%)
Oct 08, 2015 1740 1746 1685 1725 0 -27.80(-1.59%)
Oct 07, 2015 1762 1782 1720 1753 0 -1.16(-0.07%)
Oct 06, 2015 1802 1816 1734 1754 0 -51.34(-2.84%)
Oct 05, 2015 1778 1822 1759 1806 0 +45.79(+2.60%)
Oct 02, 2015 1696 1766 1660 1760 0 +41.82(+2.43%)
Oct 01, 2015 1749 1759 1682 1718 0 -8.04(-0.47%)
Sep 30, 2015 1704 1744 1689 1726 0 +38.72(+2.29%)
Sep 29, 2015 1708 1723 1676 1687 0 -19.37(-1.13%)
Sep 28, 2015 1841 1848 1687 1707 0 -141.64(-7.66%)
Sep 25, 2015 1895 1907 1836 1848 0 -33.94(-1.80%)
Sep 24, 2015 1908 1916 1867 1882 0 -33.14(-1.73%)
Sep 23, 2015 1926 1947 1905 1916 0 -12.90(-0.67%)
Sep 22, 2015 1934 1948 1907 1928 0 -23.11(-1.18%)
Sep 21, 2015 1985 1996 1943 1952 0 -20.54(-1.04%)
Sep 18, 2015 1975 2006 1963 1972 0 -27.09(-1.36%)
Sep 17, 2015 1982 2016 1964 1999 0 +17.09(+0.86%)
Sep 16, 2015 1980 1996 1966 1982 0 +2.43(+0.12%)
Sep 15, 2015 1972 1994 1954 1980 0 +13.69(+0.70%)
Sep 14, 2015 1965 1978 1945 1966 0 +3.95(+0.20%)
Sep 11, 2015 1955 1975 1934 1962 0 -1.53(-0.08%)
Sep 10, 2015 1963 1985 1936 1964 0 -0.30(-0.02%)
Sep 09, 2015 1988 1998 1957 1964 0 -12.56(-0.64%)
Sep 08, 2015 1964 1984 1941 1976 0 +40.58(+2.10%)
Sep 04, 2015 1936 1936 1936 1936 0 -18.75(-0.96%)
Sep 03, 2015 1964 1992 1945 1955 0 +1.84(+0.09%)
Sep 02, 2015 1947 1960 1909 1953 0 +24.46(+1.27%)
Sep 01, 2015 1942 1959 1914 1928 0 -45.05(-2.28%)
Aug 31, 2015 1990 2008 1962 1973 0 -23.14(-1.16%)
Aug 28, 2015 1988 2002 1973 1996 0 +2.14(+0.11%)
Aug 27, 2015 1981 2018 1958 1994 0 +27.83(+1.42%)
Aug 26, 2015 1986 1996 1920 1966 0 +14.27(+0.73%)
Aug 25, 2015 2016 2021 1942 1952 0 -15.71(-0.80%)
Aug 24, 2015 1963 2038 1918 1968 0 -79.31(-3.87%)
Aug 21, 2015 2028 2086 2018 2047 0 -8.83(-0.43%)
Aug 20, 2015 2074 2089 2050 2056 0 -33.76(-1.62%)
Aug 19, 2015 2095 2114 2075 2090 0 -16.40(-0.78%)
Aug 18, 2015 2115 2134 2099 2106 0 -14.99(-0.71%)
Aug 17, 2015 2093 2130 2079 2121 0 +17.90(+0.85%)
Aug 14, 2015 2060 2107 2054 2103 0 +39.28(+1.90%)
Aug 13, 2015 2066 2088 2050 2064 0 -8.61(-0.42%)
Aug 12, 2015 2053 2080 2018 2073 0 +2.83(+0.14%)
Aug 11, 2015 2077 2096 2051 2070 0 -22.78(-1.09%)
Aug 10, 2015 2107 2136 2077 2093 0 -1.74(-0.08%)
Aug 07, 2015 2125 2141 2061 2094 0 -37.72(-1.77%)
Aug 06, 2015 2160 2183 2084 2132 0 -8.37(-0.39%)
Aug 05, 2015 2154 2195 2121 2140 0 -8.41(-0.39%)
Aug 04, 2015 2162 2190 2112 2149 0 -77.00(-3.46%)
Aug 03, 2015 2231 2247 2205 2226 0 -5.69(-0.25%)
Jul 31, 2015 2214 2241 2206 2232 0 +27.95(+1.27%)
Jul 30, 2015 2195 2210 2176 2204 0 -1.61(-0.07%)
Jul 29, 2015 2206 2224 2189 2205 0 +0.33(+0.01%)
Jul 28, 2015 2200 2217 2163 2205 0 +14.55(+0.66%)
Jul 27, 2015 2194 2216 2172 2190 0 -16.41(-0.74%)
Jul 24, 2015 2221 2233 2195 2207 0 -17.11(-0.77%)
Jul 23, 2015 2251 2262 2216 2224 0 -24.55(-1.09%)
Jul 22, 2015 2224 2265 2211 2248 0 +17.75(+0.80%)
Jul 21, 2015 2229 2248 2183 2231 0 -0.48(-0.02%)
Jul 20, 2015 2248 2257 2215 2231 0 -15.83(-0.70%)
Jul 17, 2015 2275 2286 2238 2247 0 -24.41(-1.07%)
Jul 16, 2015 2279 2292 2251 2271 0 -1.67(-0.07%)
Jul 15, 2015 2311 2317 2262 2273 0 -38.37(-1.66%)
Jul 14, 2015 2305 2333 2293 2311 0 +5.80(+0.25%)
Jul 13, 2015 2301 2320 2292 2306 0 +16.55(+0.72%)
Jul 10, 2015 2264 2311 2256 2289 0 +49.01(+2.19%)
Jul 09, 2015 2260 2279 2202 2240 0 +2.47(+0.11%)
Jul 08, 2015 2263 2278 2218 2238 0 -39.18(-1.72%)
Jul 07, 2015 2267 2289 2218 2277 0 +11.83(+0.52%)
Jul 06, 2015 2247 2285 2230 2265 0 +3.85(+0.17%)
Jul 03, 2015 2261 2261 2261 2261 0 -0.94(-0.04%)
Jul 02, 2015 2292 2308 2237 2262 0 -24.82(-1.09%)
Jul 01, 2015 2312 2340 2274 2287 0 -14.03(-0.61%)
Jun 30, 2015 2333 2348 2288 2301 0 -13.12(-0.57%)
Jun 29, 2015 2349 2373 2306 2314 0 -55.05(-2.32%)
Jun 26, 2015 2370 2392 2340 2369 0 +3.85(+0.16%)
Jun 25, 2015 2370 2393 2342 2365 0 +3.26(+0.14%)
Jun 24, 2015 2386 2390 2349 2362 0 -26.72(-1.12%)
Jun 23, 2015 2411 2429 2376 2389 0 -17.73(-0.74%)
Jun 22, 2015 2439 2448 2391 2406 0 -22.69(-0.93%)
Jun 19, 2015 2423 2448 2415 2429 0 +7.89(+0.33%)
Jun 18, 2015 2388 2431 2380 2421 0 +37.82(+1.59%)
Jun 17, 2015 2382 2400 2360 2383 0 +7.29(+0.31%)
Jun 16, 2015 2367 2389 2349 2376 0 +5.33(+0.22%)
Jun 15, 2015 2335 2383 2325 2371 0 +17.09(+0.73%)
Jun 12, 2015 2365 2379 2345 2354 0 -21.51(-0.91%)
Jun 11, 2015 2383 2402 2364 2375 0 -3.17(-0.13%)
Jun 10, 2015 2367 2394 2356 2378 0 +27.63(+1.18%)
Jun 09, 2015 2371 2378 2336 2351 0 -19.34(-0.82%)
Jun 08, 2015 2368 2393 2354 2370 0 -2.88(-0.12%)
Jun 05, 2015 2375 2382 2340 2373 0 -4.57(-0.19%)
Jun 04, 2015 2409 2424 2365 2377 0 -39.14(-1.62%)
Jun 03, 2015 2419 2446 2394 2417 0 +3.76(+0.16%)
Jun 02, 2015 2405 2427 2394 2413 0 -3.85(-0.16%)
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.