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 31, 2017 1216 1221 1173 1182 0 -31.86(-2.62%)
Jul 28, 2017 1198 1219 1190 1214 0 +12.81(+1.07%)
Jul 27, 2017 1205 1216 1189 1201 0 -6.11(-0.51%)
Jul 26, 2017 1215 1229 1191 1207 0 -45.57(-3.64%)
Jul 25, 2017 1245 1263 1220 1253 0 +7.42(+0.60%)
Jul 24, 2017 1245 1258 1232 1245 0 +1.29(+0.10%)
Jul 21, 2017 1254 1256 1231 1244 0 -4.19(-0.34%)
Jul 20, 2017 1238 1260 1230 1248 0 +8.44(+0.68%)
Jul 19, 2017 1225 1246 1219 1240 0 +17.13(+1.40%)
Jul 18, 2017 1227 1236 1212 1223 0 -6.53(-0.53%)
Jul 17, 2017 1238 1245 1221 1229 0 -7.79(-0.63%)
Jul 14, 2017 1239 1249 1226 1237 0 -2.12(-0.17%)
Jul 13, 2017 1247 1252 1229 1239 0 -10.04(-0.80%)
Jul 12, 2017 1237 1260 1234 1249 0 +18.62(+1.51%)
Jul 11, 2017 1228 1242 1211 1230 0 +3.41(+0.28%)
Jul 10, 2017 1223 1241 1212 1227 0 -2.95(-0.24%)
Jul 07, 2017 1220 1240 1207 1230 0 +11.29(+0.93%)
Jul 06, 2017 1244 1251 1210 1219 0 -29.85(-2.39%)
Jul 05, 2017 1265 1270 1242 1249 0 -15.90(-1.26%)
Jul 04, 2017 1260 1279 1253 1264 0 -0.23(-0.02%)
Jul 03, 2017 1260 1279 1253 1265 0 +3.67(+0.29%)
Jun 30, 2017 1270 1277 1248 1261 0 -9.62(-0.76%)
Jun 29, 2017 1284 1290 1257 1271 0 -9.23(-0.72%)
Jun 28, 2017 1266 1286 1257 1280 0 +16.09(+1.27%)
Jun 27, 2017 1269 1282 1255 1264 0 -9.20(-0.72%)
Jun 26, 2017 1267 1284 1254 1273 0 +8.51(+0.67%)
Jun 23, 2017 1271 1285 1247 1264 0 -3.86(-0.30%)
Jun 22, 2017 1242 1280 1237 1268 0 +21.84(+1.75%)
Jun 21, 2017 1254 1273 1238 1247 0 -4.71(-0.38%)
Jun 20, 2017 1254 1267 1237 1251 0 +3.24(+0.26%)
Jun 19, 2017 1249 1257 1230 1248 0 +0.92(+0.07%)
Jun 16, 2017 1240 1255 1225 1247 0 -3.68(-0.29%)
Jun 15, 2017 1258 1269 1238 1251 0 -13.79(-1.09%)
Jun 14, 2017 1270 1289 1247 1265 0 +40.57(+3.31%)
Jun 13, 2017 1231 1277 1210 1224 0 -6.11(-0.50%)
Jun 12, 2017 1204 1243 1201 1230 0 +26.23(+2.18%)
Jun 09, 2017 1178 1218 1171 1204 0 +22.05(+1.87%)
Jun 08, 2017 1169 1190 1162 1182 0 +15.50(+1.33%)
Jun 07, 2017 1185 1192 1161 1166 0 -19.87(-1.68%)
Jun 06, 2017 1183 1199 1168 1186 0 +0.73(+0.06%)
Jun 05, 2017 1203 1208 1174 1185 0 -19.90(-1.65%)
Jun 02, 2017 1188 1219 1183 1205 0 +17.71(+1.49%)
Jun 01, 2017 1157 1206 1154 1188 0 +31.74(+2.75%)
May 31, 2017 1155 1165 1136 1156 0 -0.53(-0.05%)
May 30, 2017 1174 1179 1153 1156 0 -19.06(-1.62%)
May 29, 2017 1183 1186 1164 1175 0 -0.45(-0.04%)
May 26, 2017 1184 1186 1164 1176 0 -9.00(-0.76%)
May 25, 2017 1191 1199 1175 1185 0 -0.15(-0.01%)
May 24, 2017 1186 1199 1173 1185 0 -4.52(-0.38%)
May 23, 2017 1186 1202 1175 1190 0 +6.14(+0.52%)
May 22, 2017 1179 1191 1174 1183 0 +2.10(+0.18%)
May 19, 2017 1179 1203 1171 1181 0 +9.35(+0.80%)
May 18, 2017 1171 1186 1157 1172 0 -1.99(-0.17%)
May 17, 2017 1173 1196 1162 1174 0 -9.07(-0.77%)
May 16, 2017 1203 1209 1172 1183 0 -14.04(-1.17%)
May 15, 2017 1220 1228 1186 1197 0 -19.87(-1.63%)
May 12, 2017 1208 1233 1198 1217 0 +8.43(+0.70%)
May 11, 2017 1206 1224 1186 1209 0 -0.74(-0.06%)
May 10, 2017 1164 1221 1151 1209 0 +42.46(+3.64%)
May 09, 2017 1172 1201 1153 1167 0 +15.77(+1.37%)
May 08, 2017 1173 1185 1139 1151 0 -21.94(-1.87%)
May 05, 2017 1172 1185 1155 1173 0 +2.65(+0.23%)
May 04, 2017 1172 1201 1146 1170 0 +14.55(+1.26%)
May 03, 2017 1191 1207 1142 1156 0 -39.70(-3.32%)
May 02, 2017 1157 1199 1143 1195 0 +42.52(+3.69%)
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.