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 )

1,665.47 +1.13 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Nov 30, 2016 1094 1101 1061 1068 0 -19.41(-1.79%)
Nov 29, 2016 1082 1106 1071 1087 0 +8.33(+0.77%)
Nov 28, 2016 1096 1101 1067 1079 0 -19.08(-1.74%)
Nov 25, 2016 1093 1109 1084 1098 0 +6.98(+0.64%)
Nov 24, 2016 1089 1091 1089 1091 0 +1.36(+0.12%)
Nov 23, 2016 1080 1095 1072 1089 0 +2.62(+0.24%)
Nov 22, 2016 1093 1097 1069 1087 0 -2.60(-0.24%)
Nov 21, 2016 1090 1103 1079 1089 0 -0.25(-0.02%)
Nov 18, 2016 1087 1103 1075 1090 0 +6.49(+0.60%)
Nov 17, 2016 1073 1099 1072 1083 0 +9.61(+0.90%)
Nov 16, 2016 1090 1099 1063 1074 0 -20.98(-1.92%)
Nov 15, 2016 1092 1119 1077 1094 0 +3.01(+0.28%)
Nov 14, 2016 1070 1107 1059 1091 0 +27.00(+2.54%)
Nov 11, 2016 1054 1080 1040 1064 0 +0.65(+0.06%)
Nov 10, 2016 1077 1103 1051 1064 0 -6.14(-0.57%)
Nov 09, 2016 1043 1087 1016 1070 0 +10.10(+0.95%)
Nov 08, 2016 1043 1089 1031 1060 0 -26.93(-2.48%)
Nov 07, 2016 1073 1104 1060 1087 0 +33.06(+3.14%)
Nov 04, 2016 1044 1071 1028 1054 0 +6.72(+0.64%)
Nov 03, 2016 1055 1068 1032 1047 0 -7.25(-0.69%)
Nov 02, 2016 1045 1093 1025 1054 0 -13.41(-1.26%)
Nov 01, 2016 1099 1124 1020 1068 0 -109.54(-9.30%)
Oct 31, 2016 1179 1201 1163 1177 0 -1.31(-0.11%)
Oct 28, 2016 1187 1202 1162 1179 0 -8.85(-0.75%)
Oct 27, 2016 1212 1214 1180 1187 0 -21.73(-1.80%)
Oct 26, 2016 1212 1220 1194 1209 0 -10.07(-0.83%)
Oct 25, 2016 1229 1239 1209 1219 0 -12.77(-1.04%)
Oct 24, 2016 1235 1246 1222 1232 0 +6.73(+0.55%)
Oct 21, 2016 1236 1241 1218 1225 0 -18.29(-1.47%)
Oct 20, 2016 1239 1254 1231 1244 0 +1.19(+0.10%)
Oct 19, 2016 1230 1250 1217 1242 0 +14.12(+1.15%)
Oct 18, 2016 1229 1241 1214 1228 0 +11.00(+0.90%)
Oct 17, 2016 1217 1225 1204 1217 0 +1.42(+0.12%)
Oct 14, 2016 1228 1237 1204 1216 0 -5.02(-0.41%)
Oct 13, 2016 1213 1236 1204 1221 0 +4.23(+0.35%)
Oct 12, 2016 1228 1236 1210 1217 0 -9.23(-0.75%)
Oct 11, 2016 1254 1256 1217 1226 0 -32.68(-2.60%)
Oct 10, 2016 1258 1274 1246 1258 0 +10.27(+0.82%)
Oct 07, 2016 1249 1254 1234 1248 0 -5.38(-0.43%)
Oct 06, 2016 1285 1290 1246 1254 0 -35.02(-2.72%)
Oct 05, 2016 1294 1303 1283 1289 0 -1.45(-0.11%)
Oct 04, 2016 1307 1321 1280 1290 0 -0.41(-0.03%)
Sep 26, 2016 1306 1312 1284 1290 0 -20.84(-1.59%)
Sep 23, 2016 1318 1332 1308 1311 0 -11.06(-0.84%)
Sep 22, 2016 1325 1338 1313 1322 0 +7.12(+0.54%)
Sep 21, 2016 1304 1319 1280 1315 0 +18.22(+1.40%)
Sep 20, 2016 1324 1330 1293 1297 0 -23.16(-1.75%)
Sep 19, 2016 1306 1328 1299 1320 0 +15.65(+1.20%)
Sep 16, 2016 1275 1312 1269 1305 0 +28.23(+2.21%)
Sep 15, 2016 1271 1289 1259 1276 0 +5.48(+0.43%)
Sep 14, 2016 1274 1285 1252 1271 0 -2.79(-0.22%)
Sep 13, 2016 1294 1299 1254 1274 0 -31.89(-2.44%)
Sep 12, 2016 1272 1312 1257 1306 0 +23.07(+1.80%)
Sep 09, 2016 1316 1320 1276 1282 0 -47.21(-3.55%)
Sep 08, 2016 1316 1340 1308 1330 0 +12.05(+0.91%)
Sep 07, 2016 1302 1328 1296 1318 0 +16.03(+1.23%)
Sep 06, 2016 1309 1320 1286 1302 0 -6.34(-0.48%)
Sep 02, 2016 1308 1308 1308 1308 0 +36.80(+2.90%)
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.