Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,688.10 +19.23 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Aug 30, 2024 1613 1613 1613 1613 0 -23.76(-1.45%)
Aug 29, 2024 1650 1651 1632 1637 0 +5.66(+0.35%)
Aug 28, 2024 1651 1651 1632 1632 0 -19.24(-1.17%)
Aug 27, 2024 1650 1652 1646 1651 0 +11.32(+0.69%)
Aug 26, 2024 1641 1644 1635 1639 0 +1.13(+0.07%)
Aug 23, 2024 1645 1645 1624 1638 0 +12.44(+0.77%)
Aug 22, 2024 1642 1643 1626 1626 0 -14.71(-0.90%)
Aug 21, 2024 1643 1646 1641 1641 0 -1.13(-0.07%)
Aug 20, 2024 1644 1651 1642 1642 0 -26.02(-1.56%)
Aug 19, 2024 1671 1676 1663 1668 0 +5.66(+0.34%)
Aug 16, 2024 1645 1669 1645 1662 0 -5.66(-0.34%)
Aug 15, 2024 1630 1668 1630 1668 0 +14.71(+0.89%)
Aug 14, 2024 1675 1675 1647 1653 0 +1.13(+0.07%)
Aug 13, 2024 1658 1663 1638 1652 0 -2.26(-0.14%)
Aug 12, 2024 1656 1670 1645 1654 0 +38.47(+2.38%)
Aug 09, 2024 1616 1675 1616 1616 0 +6.78(+0.42%)
Aug 08, 2024 1612 1662 1609 1609 0 -6.78(-0.42%)
Aug 07, 2024 1612 1627 1607 1616 0 +5.65(+0.35%)
Aug 06, 2024 1609 1624 1602 1610 0 -3.39(-0.21%)
Aug 02, 2024 1613 1613 1613 1613 0 -63.36(-3.78%)
Aug 01, 2024 1696 1701 1676 1677 0 +12.44(+0.75%)
Jul 31, 2024 1714 1720 1664 1664 0 -44.12(-2.58%)
Jul 30, 2024 1669 1708 1663 1708 0 +44.12(+2.65%)
Jul 29, 2024 1659 1675 1659 1664 0 -4.52(-0.27%)
Jul 26, 2024 1621 1681 1621 1669 0 +39.60(+2.43%)
Jul 25, 2024 1628 1636 1627 1629 0 +9.05(+0.56%)
Jul 24, 2024 1629 1632 1620 1620 0 -9.05(-0.56%)
Jul 23, 2024 1629 1630 1628 1629 0 +0.00(+0.00%)
Jul 22, 2024 1629 1632 1624 1629 0 +0.00(+0.00%)
Jul 19, 2024 1618 1635 1618 1629 0 +9.05(+0.56%)
Jul 18, 2024 1620 1625 1617 1620 0 +13.58(+0.85%)
Jul 17, 2024 1608 1629 1607 1607 0 -6.79(-0.42%)
Jul 16, 2024 1599 1624 1599 1613 0 +14.71(+0.92%)
Jul 15, 2024 1602 1620 1594 1599 0 +1.13(+0.07%)
Jul 12, 2024 1602 1602 1593 1598 0 +2.26(+0.14%)
Jul 11, 2024 1607 1607 1595 1595 0 -5.66(-0.35%)
Jul 10, 2024 1596 1603 1592 1601 0 +4.53(+0.28%)
Jul 09, 2024 1602 1602 1593 1596 0 -7.92(-0.49%)
Jul 08, 2024 1607 1607 1601 1604 0 +3.39(+0.21%)
Jul 05, 2024 1627 1627 1598 1601 0 +2.27(+0.14%)
Jul 04, 2024 1601 1606 1596 1599 0 -4.53(-0.28%)
Jul 03, 2024 1604 1610 1601 1603 0 +2.26(+0.14%)
Jul 02, 2024 1621 1621 1601 1601 0 -5.65(-0.35%)
Jun 28, 2024 1607 1607 1607 1607 0 +10.18(+0.64%)
Jun 27, 2024 1600 1601 1595 1596 0 -2.26(-0.14%)
Jun 26, 2024 1622 1622 1595 1599 0 +1.13(+0.07%)
Jun 25, 2024 1596 1602 1595 1598 0 +1.13(+0.07%)
Jun 24, 2024 1607 1607 1596 1596 0 -6.79(-0.42%)
Jun 21, 2024 1600 1603 1593 1603 0 +3.40(+0.21%)
Jun 20, 2024 1600 1600 1594 1600 0 +1.13(+0.07%)
Jun 19, 2024 1611 1611 1599 1599 0 +0.00(+0.00%)
Jun 18, 2024 1609 1610 1599 1599 0 -3.40(-0.21%)
Jun 17, 2024 1606 1607 1601 1602 0 -3.39(-0.21%)
Jun 14, 2024 1612 1612 1606 1606 0 -1.13(-0.07%)
Jun 13, 2024 1604 1607 1600 1607 0 +4.52(+0.28%)
Jun 12, 2024 1621 1621 1602 1602 0 -11.31(-0.70%)
Jun 11, 2024 1613 1613 1602 1613 0 +3.39(+0.21%)
Jun 10, 2024 1620 1620 1606 1610 0 +0.00(+0.00%)
Jun 07, 2024 1622 1626 1610 1610 0 +5.66(+0.35%)
Jun 06, 2024 1606 1624 1602 1604 0 +4.53(+0.28%)
Jun 05, 2024 1596 1612 1596 1600 0 +3.39(+0.21%)
Jun 04, 2024 1625 1625 1600 1596 0 -5.66(-0.35%)
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.