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 )

1,668.86 -15.84 (-0.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 22, 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 (%)
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%)
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.