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 29, 2021 1592 1592 1500 1526 0 -45.26(-2.88%)
Jan 28, 2021 1595 1613 1572 1572 0 -35.07(-2.18%)
Jan 27, 2021 1591 1607 1584 1607 0 +16.97(+1.07%)
Jan 26, 2021 1589 1620 1584 1590 0 +5.66(+0.36%)
Jan 25, 2021 1592 1607 1575 1584 0 -5.66(-0.36%)
Jan 22, 2021 1611 1611 1584 1590 0 -7.92(-0.50%)
Jan 21, 2021 1611 1629 1584 1598 0 +2.26(+0.14%)
Jan 20, 2021 1599 1612 1583 1595 0 -11.31(-0.70%)
Jan 19, 2021 1635 1635 1575 1607 0 -28.29(-1.73%)
Jan 18, 2021 1589 1635 1589 1635 0 +53.18(+3.36%)
Jan 15, 2021 1624 1643 1579 1582 0 -24.89(-1.55%)
Jan 14, 2021 1586 1635 1575 1607 0 +28.78(+1.82%)
Jan 13, 2021 1556 1592 1532 1578 0 +160.35(+11.31%)
Dec 23, 2020 1421 1447 1401 1418 0 +0.99(+0.07%)
Dec 22, 2020 1425 1448 1398 1417 0 -0.76(-0.05%)
Dec 21, 2020 1445 1459 1398 1417 0 -55.70(-3.78%)
Dec 18, 2020 1473 1505 1446 1473 0 +5.19(+0.35%)
Dec 17, 2020 1463 1481 1442 1468 0 +11.95(+0.82%)
Dec 16, 2020 1471 1481 1439 1456 0 -12.46(-0.85%)
Dec 15, 2020 1424 1482 1411 1468 0 +52.55(+3.71%)
Dec 14, 2020 1430 1466 1393 1416 0 +97.34(+7.38%)
Dec 11, 2020 1354 1374 1307 1318 0 -45.80(-3.36%)
Dec 10, 2020 1357 1381 1338 1364 0 -0.71(-0.05%)
Dec 09, 2020 1387 1396 1352 1365 0 -12.93(-0.94%)
Dec 08, 2020 1338 1384 1328 1378 0 +32.65(+2.43%)
Dec 07, 2020 1329 1356 1297 1345 0 +13.65(+1.03%)
Dec 04, 2020 1298 1334 1291 1332 0 +39.33(+3.04%)
Dec 03, 2020 1267 1305 1262 1292 0 +20.41(+1.60%)
Dec 02, 2020 1272 1293 1243 1272 0 -16.41(-1.27%)
Dec 01, 2020 1295 1327 1275 1288 0 +6.85(+0.53%)
Nov 30, 2020 1301 1324 1274 1281 0 -15.31(-1.18%)
Nov 27, 2020 1298 1320 1282 1297 0 -2.81(-0.22%)
Nov 26, 2020 1298 1323 1274 1299 0 +0.26(+0.02%)
Nov 25, 2020 1298 1323 1274 1299 0 -0.56(-0.04%)
Nov 24, 2020 1268 1320 1257 1300 0 +39.89(+3.17%)
Nov 23, 2020 1253 1275 1243 1260 0 +11.71(+0.94%)
Nov 20, 2020 1236 1258 1219 1248 0 -0.82(-0.07%)
Nov 19, 2020 1239 1253 1216 1249 0 +5.13(+0.41%)
Nov 18, 2020 1261 1280 1240 1244 0 -17.72(-1.40%)
Nov 17, 2020 1256 1281 1231 1262 0 -3.17(-0.25%)
Nov 16, 2020 1273 1287 1239 1265 0 +16.01(+1.28%)
Nov 13, 2020 1202 1257 1201 1249 0 +54.26(+4.54%)
Nov 12, 2020 1237 1244 1181 1194 0 -49.07(-3.95%)
Nov 11, 2020 1252 1285 1208 1244 0 +6.03(+0.49%)
Nov 10, 2020 1199 1258 1175 1238 0 +53.86(+4.55%)
Nov 09, 2020 1146 1238 1117 1184 0 +92.31(+8.46%)
Nov 06, 2020 1109 1126 1086 1091 0 -13.32(-1.21%)
Nov 05, 2020 1112 1134 1078 1105 0 -13.17(-1.18%)
Nov 04, 2020 1124 1162 1107 1118 0 -19.57(-1.72%)
Nov 03, 2020 1113 1147 1112 1137 0 +37.18(+3.38%)
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.