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 (%)
Jan 31, 2018 1027 1033 1001 1017 0 -5.50(-0.54%)
Jan 30, 2018 1025 1034 1019 1022 0 -9.85(-0.95%)
Jan 29, 2018 1032 1049 1024 1032 0 -4.18(-0.40%)
Jan 26, 2018 1047 1054 1027 1036 0 -7.86(-0.75%)
Jan 25, 2018 1043 1050 1029 1044 0 +3.48(+0.33%)
Jan 24, 2018 1044 1054 1031 1040 0 -3.70(-0.35%)
Jan 23, 2018 1028 1053 1024 1044 0 +14.17(+1.38%)
Jan 22, 2018 1012 1035 1008 1030 0 +17.60(+1.74%)
Jan 19, 2018 1009 1027 1002 1012 0 -0.49(-0.05%)
Jan 18, 2018 1030 1034 1006 1013 0 -13.30(-1.30%)
Jan 17, 2018 1029 1045 1016 1026 0 +2.62(+0.26%)
Jan 16, 2018 1042 1046 1021 1024 0 -11.64(-1.12%)
Jan 15, 2018 1035 1036 1035 1035 0 -0.61(-0.06%)
Jan 12, 2018 1034 1048 1026 1036 0 +3.25(+0.31%)
Jan 11, 2018 1011 1041 1002 1033 0 +20.54(+2.03%)
Jan 10, 2018 1018 1030 998.90 1012 0 -8.97(-0.88%)
Jan 09, 2018 1026 1038 1011 1021 0 -3.57(-0.35%)
Jan 08, 2018 1049 1056 1017 1025 0 -28.43(-2.70%)
Jan 05, 2018 1058 1072 1042 1053 0 -3.16(-0.30%)
Jan 04, 2018 1066 1075 1045 1056 0 -3.73(-0.35%)
Jan 03, 2018 1066 1075 1048 1060 0 -2.48(-0.23%)
Jan 02, 2018 1038 1075 1031 1062 0 +27.70(+2.68%)
Dec 29, 2017 1035 1035 1035 1035 0 -7.93(-0.76%)
Dec 28, 2017 1035 1049 1028 1043 0 +4.97(+0.48%)
Dec 27, 2017 1030 1048 1024 1038 0 +5.91(+0.57%)
Dec 26, 2017 1042 1055 1025 1032 0 -8.14(-0.78%)
Dec 22, 2017 1040 1053 1027 1040 0 +0.61(+0.06%)
Dec 21, 2017 1029 1062 1022 1039 0 +11.17(+1.09%)
Dec 20, 2017 1030 1042 1019 1028 0 -0.04(-0.00%)
Dec 19, 2017 1038 1052 1017 1028 0 -17.72(-1.69%)
Dec 18, 2017 1037 1063 1021 1046 0 +18.22(+1.77%)
Dec 15, 2017 1009 1037 997.98 1028 0 +19.27(+1.91%)
Dec 14, 2017 1044 1052 1000 1008 0 -34.41(-3.30%)
Dec 13, 2017 1052 1066 1029 1043 0 -10.40(-0.99%)
Dec 12, 2017 1043 1076 1031 1053 0 +11.56(+1.11%)
Dec 11, 2017 1022 1050 1012 1042 0 +17.78(+1.74%)
Dec 08, 2017 1043 1052 1013 1024 0 -5.31(-0.52%)
Dec 07, 2017 1026 1054 1018 1029 0 +3.61(+0.35%)
Dec 06, 2017 1043 1053 1017 1025 0 -16.59(-1.59%)
Dec 05, 2017 1055 1059 1030 1042 0 -11.11(-1.05%)
Dec 04, 2017 1087 1090 1048 1053 0 -25.97(-2.41%)
Dec 01, 2017 1080 1095 1053 1079 0 +3.35(+0.31%)
Nov 30, 2017 1103 1110 1060 1076 0 -23.50(-2.14%)
Nov 29, 2017 1080 1109 1073 1099 0 +23.79(+2.21%)
Nov 28, 2017 1077 1086 1053 1076 0 -3.36(-0.31%)
Nov 27, 2017 1090 1099 1059 1079 0 -11.63(-1.07%)
Nov 24, 2017 1092 1100 1076 1091 0 +3.22(+0.30%)
Nov 23, 2017 1067 1101 1059 1087 0 +0.19(+0.02%)
Nov 22, 2017 1068 1101 1059 1087 0 +19.17(+1.80%)
Nov 21, 2017 1074 1082 1057 1068 0 -0.95(-0.09%)
Nov 20, 2017 1070 1085 1051 1069 0 +11.01(+1.04%)
Nov 17, 2017 1050 1070 1039 1058 0 +1.92(+0.18%)
Nov 16, 2017 1054 1071 1042 1056 0 +7.62(+0.73%)
Nov 15, 2017 1051 1066 1030 1048 0 -7.06(-0.67%)
Nov 14, 2017 1046 1070 1030 1055 0 +4.81(+0.46%)
Nov 13, 2017 1037 1061 1031 1051 0 +11.68(+1.12%)
Nov 10, 2017 1042 1065 1031 1039 0 -2.57(-0.25%)
Nov 09, 2017 1003 1070 995.64 1041 0 +23.44(+2.30%)
Nov 08, 2017 993.80 1047 981.09 1018 0 +17.96(+1.80%)
Nov 07, 2017 1026 1072 958.83 1000 0 -18.95(-1.86%)
Nov 06, 2017 1015 1033 1005 1019 0 +4.54(+0.45%)
Nov 03, 2017 1025 1037 1004 1014 0 -14.28(-1.39%)
Nov 02, 2017 990.62 1053 985.72 1029 0 +58.77(+6.06%)
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.