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 )

1,638.31 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 1150 1162 1126 1147 0 -0.86(-0.07%)
Apr 29, 2019 1156 1165 1139 1148 0 -6.19(-0.54%)
Apr 26, 2019 1136 1164 1129 1154 0 +19.62(+1.73%)
Apr 25, 2019 1131 1144 1119 1134 0 -1.58(-0.14%)
Apr 24, 2019 1121 1148 1116 1136 0 +11.42(+1.02%)
Apr 23, 2019 1100 1137 1092 1125 0 +27.09(+2.47%)
Apr 22, 2019 1101 1120 1086 1098 0 -4.75(-0.43%)
Apr 18, 2019 1093 1117 1084 1102 0 +5.72(+0.52%)
Apr 17, 2019 1122 1124 1066 1097 0 -20.43(-1.83%)
Apr 16, 2019 1180 1184 1110 1117 0 -57.77(-4.92%)
Apr 15, 2019 1169 1187 1163 1175 0 +7.30(+0.63%)
Apr 12, 2019 1168 1179 1159 1167 0 +7.97(+0.69%)
Apr 11, 2019 1171 1175 1154 1159 0 -10.96(-0.94%)
Apr 10, 2019 1155 1173 1145 1170 0 +16.53(+1.43%)
Apr 09, 2019 1151 1163 1137 1154 0 +0.17(+0.01%)
Apr 08, 2019 1177 1179 1148 1154 0 -24.73(-2.10%)
Apr 05, 2019 1160 1191 1157 1178 0 +23.10(+2.00%)
Apr 04, 2019 1144 1160 1134 1155 0 +9.58(+0.84%)
Apr 03, 2019 1158 1169 1140 1146 0 -4.79(-0.42%)
Apr 02, 2019 1158 1164 1134 1151 0 -7.12(-0.62%)
Apr 01, 2019 1165 1178 1142 1158 0 -2.59(-0.22%)
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%)
Jan 02, 2019 1042 1057 1017 1041 0 -10.04(-0.95%)
Dec 31, 2018 1057 1065 1033 1051 0 +2.67(+0.25%)
Dec 28, 2018 1036 1064 1028 1049 0 +12.84(+1.24%)
Dec 27, 2018 1029 1045 995.46 1036 0 -7.62(-0.73%)
Dec 26, 2018 997.50 1045 983.65 1043 0 +48.36(+4.86%)
Dec 24, 2018 1026 1042 983.19 995.08 0 -33.28(-3.24%)
Dec 21, 2018 1061 1078 1017 1028 0 -34.09(-3.21%)
Dec 20, 2018 1081 1085 1052 1062 0 -21.18(-1.95%)
Dec 19, 2018 1109 1118 1073 1084 0 -28.05(-2.52%)
Dec 18, 2018 1117 1132 1098 1112 0 +4.26(+0.38%)
Dec 17, 2018 1139 1162 1095 1107 0 -39.83(-3.47%)
Dec 14, 2018 1196 1200 1129 1147 0 -51.45(-4.29%)
Dec 13, 2018 1229 1246 1188 1199 0 -30.69(-2.50%)
Dec 12, 2018 1232 1271 1218 1229 0 +9.11(+0.75%)
Dec 11, 2018 1226 1250 1210 1220 0 +7.45(+0.61%)
Dec 10, 2018 1202 1222 1174 1213 0 +9.54(+0.79%)
Dec 07, 2018 1212 1236 1195 1203 0 -10.43(-0.86%)
Dec 06, 2018 1196 1217 1175 1214 0 +6.22(+0.52%)
Dec 05, 2018 1223 1238 1193 1208 0 -0.77(-0.06%)
Dec 04, 2018 1223 1238 1193 1208 0 -18.53(-1.51%)
Dec 03, 2018 1234 1247 1204 1227 0 +2.66(+0.22%)
Nov 30, 2018 1218 1245 1204 1224 0 +3.17(+0.26%)
Nov 29, 2018 1214 1244 1207 1221 0 +3.67(+0.30%)
Nov 28, 2018 1196 1223 1182 1217 0 +25.64(+2.15%)
Nov 27, 2018 1191 1204 1177 1192 0 -7.00(-0.58%)
Nov 26, 2018 1188 1208 1171 1199 0 +18.38(+1.56%)
Nov 23, 2018 1158 1187 1150 1180 0 +16.27(+1.40%)
Nov 22, 2018 1164 1164 1164 1164 0 -0.21(-0.02%)
Nov 21, 2018 1163 1182 1148 1164 0 +10.61(+0.92%)
Nov 20, 2018 1157 1177 1130 1154 0 -14.68(-1.26%)
Nov 19, 2018 1210 1223 1165 1168 0 -47.06(-3.87%)
Nov 16, 2018 1199 1224 1195 1215 0 +8.97(+0.74%)
Nov 15, 2018 1191 1212 1173 1206 0 +7.24(+0.60%)
Nov 14, 2018 1208 1226 1187 1199 0 -3.36(-0.28%)
Nov 13, 2018 1227 1231 1195 1202 0 -20.97(-1.71%)
Nov 12, 2018 1249 1273 1221 1223 0 -19.91(-1.60%)
Nov 09, 2018 1268 1282 1233 1243 0 -18.76(-1.49%)
Nov 08, 2018 1239 1271 1222 1262 0 +20.77(+1.67%)
Nov 07, 2018 1243 1286 1200 1241 0 +1.33(+0.11%)
Nov 06, 2018 1262 1274 1221 1240 0 +1.29(+0.10%)
Nov 05, 2018 1242 1259 1210 1239 0 +2.72(+0.22%)
Nov 02, 2018 1212 1278 1188 1236 0 +31.64(+2.63%)
Nov 01, 2018 1161 1238 1138 1204 0 +66.53(+5.85%)
Oct 31, 2018 1152 1163 1127 1138 0 -2.11(-0.19%)
Oct 30, 2018 1112 1148 1104 1140 0 +29.70(+2.68%)
Oct 29, 2018 1105 1131 1094 1110 0 +13.25(+1.21%)
Oct 26, 2018 1103 1112 1071 1097 0 +16.05(+1.48%)
Oct 25, 2018 1082 1088 1076 1081 0 -8.08(-0.74%)
Oct 24, 2018 1127 1136 1087 1089 0 -38.84(-3.44%)
Oct 23, 2018 1099 1137 1087 1128 0 +16.71(+1.50%)
Oct 22, 2018 1130 1141 1101 1111 0 -14.22(-1.26%)
Oct 19, 2018 1136 1167 1116 1125 0 -12.80(-1.12%)
Oct 18, 2018 1138 1165 1119 1138 0 -0.09(-0.01%)
Oct 17, 2018 1141 1151 1116 1138 0 -4.67(-0.41%)
Oct 16, 2018 1119 1151 1104 1143 0 +29.54(+2.65%)
Oct 15, 2018 1134 1147 1105 1113 0 -21.52(-1.90%)
Oct 12, 2018 1150 1159 1126 1135 0 -4.42(-0.39%)
Oct 11, 2018 1162 1175 1133 1139 0 -27.02(-2.32%)
Oct 10, 2018 1189 1206 1162 1166 0 -23.84(-2.00%)
Oct 09, 2018 1150 1196 1147 1190 0 +37.00(+3.21%)
Oct 08, 2018 1138 1163 1127 1153 0 +12.80(+1.12%)
Oct 05, 2018 1141 1157 1119 1140 0 -1.95(-0.17%)
Oct 04, 2018 1150 1161 1128 1142 0 -7.95(-0.69%)
Oct 03, 2018 1145 1160 1124 1150 0 +13.80(+1.21%)
Oct 02, 2018 1159 1165 1134 1137 0 -18.62(-1.61%)
Oct 01, 2018 1183 1191 1152 1155 0 -23.86(-2.02%)
Sep 28, 2018 1154 1184 1149 1179 0 +25.07(+2.17%)
Sep 27, 2018 1155 1171 1145 1154 0 -1.83(-0.16%)
Sep 26, 2018 1164 1170 1144 1156 0 -6.70(-0.58%)
Sep 25, 2018 1148 1169 1140 1162 0 +12.77(+1.11%)
Sep 24, 2018 1146 1163 1124 1150 0 -0.57(-0.05%)
Sep 21, 2018 1140 1165 1133 1150 0 +11.86(+1.04%)
Sep 20, 2018 1136 1153 1125 1138 0 +6.29(+0.56%)
Sep 19, 2018 1153 1158 1125 1132 0 -19.19(-1.67%)
Sep 18, 2018 1155 1176 1143 1151 0 -3.44(-0.30%)
Sep 17, 2018 1143 1162 1133 1155 0 +10.78(+0.94%)
Sep 14, 2018 1162 1170 1133 1144 0 -15.93(-1.37%)
Sep 13, 2018 1153 1169 1142 1160 0 +11.42(+0.99%)
Sep 12, 2018 1140 1160 1130 1148 0 +7.86(+0.69%)
Sep 11, 2018 1133 1149 1119 1141 0 +4.35(+0.38%)
Sep 10, 2018 1176 1183 1132 1136 0 -39.21(-3.34%)
Sep 07, 2018 1179 1198 1160 1175 0 -2.46(-0.21%)
Sep 06, 2018 1181 1192 1171 1178 0 +0.29(+0.02%)
Sep 05, 2018 1180 1193 1165 1178 0 -4.45(-0.38%)
Sep 04, 2018 1200 1204 1173 1182 0 -20.05(-1.67%)
Aug 31, 2018 1202 1202 1202 1202 0 +17.90(+1.51%)
Aug 30, 2018 1189 1201 1174 1184 0 -5.65(-0.47%)
Aug 29, 2018 1174 1200 1171 1190 0 +13.87(+1.18%)
Aug 28, 2018 1166 1185 1158 1176 0 +9.21(+0.79%)
Aug 27, 2018 1161 1181 1146 1167 0 +10.96(+0.95%)
Aug 24, 2018 1155 1177 1134 1156 0 +6.58(+0.57%)
Aug 23, 2018 1139 1155 1127 1149 0 +9.46(+0.83%)
Aug 22, 2018 1119 1144 1108 1140 0 +20.90(+1.87%)
Aug 21, 2018 1106 1126 1098 1119 0 +15.22(+1.38%)
Aug 20, 2018 1102 1109 1090 1104 0 +5.81(+0.53%)
Aug 17, 2018 1094 1109 1087 1098 0 -1.85(-0.17%)
Aug 16, 2018 1089 1107 1081 1100 0 +21.64(+2.01%)
Aug 15, 2018 1083 1094 1069 1078 0 -5.90(-0.54%)
Aug 14, 2018 1063 1096 1057 1084 0 +24.19(+2.28%)
Aug 13, 2018 1064 1077 1048 1060 0 -6.83(-0.64%)
Aug 10, 2018 1078 1093 1054 1067 0 -14.79(-1.37%)
Aug 09, 2018 1088 1100 1075 1081 0 -6.52(-0.60%)
Aug 08, 2018 1081 1103 1064 1088 0 +4.30(+0.40%)
Aug 07, 2018 1100 1126 1070 1084 0 -7.43(-0.68%)
Aug 06, 2018 1081 1116 1076 1091 0 +8.37(+0.77%)
Aug 03, 2018 1097 1134 1073 1083 0 -24.18(-2.18%)
Aug 02, 2018 1104 1124 1080 1107 0 -1.27(-0.11%)
Aug 01, 2018 1140 1153 1096 1108 0 -47.50(-4.11%)
Jul 31, 2018 1135 1165 1122 1156 0 +19.62(+1.73%)
Jul 30, 2018 1148 1161 1125 1136 0 -14.91(-1.30%)
Jul 27, 2018 1165 1168 1138 1151 0 -14.60(-1.25%)
Jul 26, 2018 1148 1173 1141 1166 0 +16.16(+1.41%)
Jul 25, 2018 1151 1166 1144 1149 0 +0.94(+0.08%)
Jul 24, 2018 1175 1177 1138 1148 0 -24.83(-2.12%)
Jul 23, 2018 1160 1179 1155 1173 0 +14.27(+1.23%)
Jul 20, 2018 1166 1171 1152 1159 0 -5.53(-0.47%)
Jul 19, 2018 1158 1179 1141 1165 0 +7.32(+0.63%)
Jul 18, 2018 1164 1165 1146 1157 0 -4.76(-0.41%)
Jul 17, 2018 1159 1180 1154 1162 0 +4.90(+0.42%)
Jul 16, 2018 1166 1174 1149 1157 0 -8.30(-0.71%)
Jul 13, 2018 1191 1196 1157 1165 0 -27.01(-2.27%)
Jul 12, 2018 1195 1202 1175 1192 0 +4.55(+0.38%)
Jul 11, 2018 1190 1205 1171 1188 0 -11.91(-0.99%)
Jul 10, 2018 1186 1210 1180 1200 0 +19.31(+1.64%)
Jul 09, 2018 1188 1195 1165 1180 0 -6.01(-0.51%)
Jul 06, 2018 1185 1203 1179 1186 0 +2.02(+0.17%)
Jul 05, 2018 1171 1186 1160 1184 0 +15.24(+1.30%)
Jul 04, 2018 1169 1170 1169 1169 0 -0.79(-0.07%)
Jul 03, 2018 1157 1178 1151 1170 0 +16.71(+1.45%)
Jul 02, 2018 1134 1156 1132 1153 0 +13.90(+1.22%)
Jun 29, 2018 1157 1165 1135 1139 0 -13.96(-1.21%)
Jun 28, 2018 1150 1165 1129 1153 0 +3.30(+0.29%)
Jun 27, 2018 1180 1183 1147 1150 0 -30.24(-2.56%)
Jun 26, 2018 1175 1193 1168 1180 0 +7.93(+0.68%)
Jun 25, 2018 1177 1180 1155 1172 0 -7.72(-0.65%)
Jun 22, 2018 1187 1197 1166 1180 0 -3.19(-0.27%)
Jun 21, 2018 1199 1209 1174 1183 0 -13.50(-1.13%)
Jun 20, 2018 1184 1205 1177 1197 0 +16.20(+1.37%)
Jun 19, 2018 1178 1187 1168 1181 0 +1.53(+0.13%)
Jun 18, 2018 1170 1184 1163 1179 0 +6.43(+0.55%)
Jun 15, 2018 1173 1180 1165 1173 0 -3.44(-0.29%)
Jun 14, 2018 1161 1185 1156 1176 0 +15.90(+1.37%)
Jun 13, 2018 1160 1165 1152 1160 0 +3.62(+0.31%)
Jun 12, 2018 1154 1169 1143 1156 0 +2.50(+0.22%)
Jun 11, 2018 1156 1167 1147 1154 0 +1.56(+0.14%)
Jun 08, 2018 1135 1161 1130 1152 0 +14.90(+1.31%)
Jun 07, 2018 1153 1161 1130 1138 0 -11.45(-1.00%)
Jun 06, 2018 1138 1157 1127 1149 0 +9.67(+0.85%)
Jun 05, 2018 1113 1149 1111 1139 0 +26.95(+2.42%)
Jun 04, 2018 1107 1125 1102 1112 0 +6.50(+0.59%)
Jun 01, 2018 1099 1115 1088 1106 0 +11.77(+1.08%)
May 31, 2018 1104 1111 1090 1094 0 -11.89(-1.08%)
May 30, 2018 1081 1112 1073 1106 0 +26.47(+2.45%)
May 29, 2018 1075 1084 1061 1080 0 +0.97(+0.09%)
May 28, 2018 1078 1079 1078 1079 0 +0.37(+0.03%)
May 25, 2018 1077 1089 1068 1078 0 +2.71(+0.25%)
May 24, 2018 1076 1083 1062 1075 0 -0.98(-0.09%)
May 23, 2018 1064 1083 1058 1076 0 +10.30(+0.97%)
May 22, 2018 1074 1080 1060 1066 0 -1.21(-0.11%)
May 21, 2018 1064 1071 1049 1067 0 +6.03(+0.57%)
May 18, 2018 1061 1073 1050 1061 0 +7.35(+0.70%)
May 17, 2018 1051 1063 1044 1054 0 +4.73(+0.45%)
May 16, 2018 1042 1058 1032 1049 0 +8.58(+0.82%)
May 15, 2018 1036 1049 1028 1041 0 +2.03(+0.20%)
May 14, 2018 1042 1054 1034 1039 0 -2.14(-0.21%)
May 11, 2018 1040 1053 1032 1041 0 +1.62(+0.16%)
May 10, 2018 1051 1062 1024 1039 0 -8.33(-0.80%)
May 09, 2018 1042 1055 1024 1047 0 +6.74(+0.65%)
May 08, 2018 1019 1071 1007 1041 0 +15.90(+1.55%)
May 07, 2018 1017 1036 1010 1025 0 +11.07(+1.09%)
May 04, 2018 997.62 1022 988.44 1014 0 +15.52(+1.55%)
May 03, 2018 970.33 1006 963.69 998.26 0 +27.07(+2.79%)
May 02, 2018 975.29 987.35 957.09 971.19 0 -10.08(-1.03%)
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.