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 )

1,663.20 -5.66 (-0.34%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 23, 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 (%)
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%)
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.