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 (%)
Mar 29, 2019 1151 1177 1144 1160 0 +11.73(+1.02%)
Mar 28, 2019 1142 1153 1126 1149 0 +3.84(+0.34%)
Mar 27, 2019 1148 1153 1122 1145 0 -5.19(-0.45%)
Mar 26, 2019 1161 1164 1135 1150 0 -4.88(-0.42%)
Mar 25, 2019 1156 1167 1129 1155 0 -2.35(-0.20%)
Mar 22, 2019 1180 1187 1147 1157 0 -28.64(-2.42%)
Mar 21, 2019 1174 1204 1172 1186 0 -3.89(-0.33%)
Mar 20, 2019 1191 1203 1167 1190 0 -1.26(-0.11%)
Mar 19, 2019 1195 1208 1180 1191 0 -2.47(-0.21%)
Mar 18, 2019 1181 1202 1175 1193 0 +14.36(+1.22%)
Mar 15, 2019 1196 1208 1170 1179 0 -17.45(-1.46%)
Mar 14, 2019 1188 1210 1181 1196 0 +8.27(+0.70%)
Mar 13, 2019 1181 1207 1171 1188 0 +6.12(+0.52%)
Mar 12, 2019 1170 1196 1165 1182 0 +14.87(+1.27%)
Mar 11, 2019 1150 1171 1143 1167 0 +18.47(+1.61%)
Mar 08, 2019 1126 1154 1118 1149 0 +15.16(+1.34%)
Mar 07, 2019 1131 1143 1119 1134 0 +5.53(+0.49%)
Mar 06, 2019 1161 1168 1119 1128 0 -33.69(-2.90%)
Mar 05, 2019 1174 1188 1157 1162 0 -10.49(-0.89%)
Mar 04, 2019 1188 1201 1157 1172 0 -12.83(-1.08%)
Mar 01, 2019 1183 1197 1166 1185 0 +9.91(+0.84%)
Feb 28, 2019 1179 1193 1166 1175 0 -7.26(-0.61%)
Feb 27, 2019 1196 1202 1166 1182 0 -10.13(-0.85%)
Feb 26, 2019 1230 1238 1187 1193 0 -32.39(-2.64%)
Feb 25, 2019 1277 1281 1220 1225 0 -41.86(-3.30%)
Feb 22, 2019 1259 1284 1251 1267 0 +7.00(+0.56%)
Feb 21, 2019 1260 1276 1246 1260 0 +7.81(+0.62%)
Feb 20, 2019 1255 1270 1242 1252 0 -4.80(-0.38%)
Feb 19, 2019 1240 1276 1227 1257 0 +21.55(+1.74%)
Feb 15, 2019 1217 1237 1200 1235 0 +26.93(+2.23%)
Feb 14, 2019 1215 1222 1191 1208 0 -51.78(-4.11%)
Feb 13, 2019 1258 1273 1243 1260 0 +1.93(+0.15%)
Feb 12, 2019 1231 1267 1221 1258 0 +33.19(+2.71%)
Feb 11, 2019 1208 1232 1191 1225 0 +20.12(+1.67%)
Feb 08, 2019 1226 1233 1190 1205 0 -27.08(-2.20%)
Feb 07, 2019 1221 1251 1206 1232 0 +51.07(+4.32%)
Feb 06, 2019 1188 1192 1167 1181 0 -5.41(-0.46%)
Feb 05, 2019 1200 1210 1181 1186 0 -8.41(-0.70%)
Feb 04, 2019 1191 1203 1175 1195 0 +6.03(+0.51%)
Feb 01, 2019 1177 1194 1154 1189 0 +11.13(+0.95%)
Jan 31, 2019 1167 1188 1161 1178 0 +10.79(+0.92%)
Jan 30, 2019 1151 1174 1142 1167 0 +16.42(+1.43%)
Jan 29, 2019 1155 1161 1141 1150 0 -3.38(-0.29%)
Jan 28, 2019 1155 1167 1136 1154 0 -9.97(-0.86%)
Jan 25, 2019 1152 1172 1143 1164 0 +19.46(+1.70%)
Jan 24, 2019 1151 1162 1134 1144 0 -5.05(-0.44%)
Jan 23, 2019 1133 1160 1128 1149 0 +23.57(+2.09%)
Jan 22, 2019 1123 1138 1110 1126 0 -3.12(-0.28%)
Jan 21, 2019 1162 1173 1121 1129 0 -0.52(-0.05%)
Jan 18, 2019 1160 1172 1120 1129 0 -25.61(-2.22%)
Jan 17, 2019 1152 1168 1139 1155 0 +3.51(+0.30%)
Jan 16, 2019 1139 1166 1133 1151 0 +15.79(+1.39%)
Jan 15, 2019 1106 1141 1098 1136 0 +32.68(+2.96%)
Jan 14, 2019 1107 1124 1096 1103 0 -10.80(-0.97%)
Jan 11, 2019 1106 1130 1093 1114 0 +1.81(+0.16%)
Jan 10, 2019 1120 1135 1098 1112 0 -13.93(-1.24%)
Jan 09, 2019 1112 1136 1101 1126 0 +17.67(+1.59%)
Jan 08, 2019 1098 1119 1086 1108 0 +21.11(+1.94%)
Jan 07, 2019 1070 1098 1057 1087 0 +21.66(+2.03%)
Jan 04, 2019 1040 1075 1027 1065 0 +35.68(+3.46%)
Jan 03, 2019 1037 1050 1018 1030 0 -11.55(-1.11%)
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.