Skip to main content

Long-Term Care Facilities Sector (CIX: MSECTOR523 )

1,676.78 +4.53 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1685 1685 1672 1677 0 +4.52(+0.27%)
Mar 27, 2024 1677 1686 1670 1672 0 -13.57(-0.80%)
Mar 26, 2024 1693 1702 1680 1686 0 +5.65(+0.34%)
Mar 25, 2024 1684 1688 1675 1680 0 +5.66(+0.34%)
Mar 22, 2024 1675 1686 1652 1675 0 +0.00(+0.00%)
Mar 21, 2024 1687 1687 1675 1675 0 +0.00(+0.00%)
Mar 20, 2024 1679 1686 1675 1675 0 -1.13(-0.07%)
Mar 19, 2024 1686 1686 1675 1676 0 +1.13(+0.07%)
Mar 18, 2024 1622 1694 1613 1675 0 -6.79(-0.40%)
Mar 15, 2024 1678 1689 1671 1681 0 +2.27(+0.14%)
Mar 14, 2024 1698 1698 1671 1679 0 +0.00(+0.00%)
Mar 13, 2024 1696 1697 1673 1679 0 -15.84(-0.93%)
Mar 12, 2024 1696 1696 1689 1695 0 +6.78(+0.40%)
Mar 11, 2024 1686 1694 1684 1688 0 +10.19(+0.61%)
Mar 08, 2024 1696 1696 1678 1678 0 -2.27(-0.14%)
Mar 07, 2024 1694 1696 1680 1680 0 -12.44(-0.73%)
Mar 06, 2024 1697 1697 1671 1693 0 +14.71(+0.88%)
Mar 05, 2024 1688 1688 1675 1678 0 -18.11(-1.07%)
Mar 04, 2024 1701 1701 1686 1696 0 +14.71(+0.87%)
Mar 01, 2024 1685 1697 1680 1681 0 -3.39(-0.20%)
Feb 29, 2024 1691 1695 1680 1685 0 -12.45(-0.73%)
Feb 28, 2024 1741 1741 1686 1697 0 -4.52(-0.27%)
Feb 27, 2024 1703 1703 1694 1702 0 +2.26(+0.13%)
Feb 26, 2024 1741 1741 1694 1699 0 -15.84(-0.92%)
Feb 23, 2024 1698 1725 1698 1715 0 +16.97(+1.00%)
Feb 22, 2024 1710 1718 1697 1698 0 -10.18(-0.60%)
Feb 21, 2024 1703 1716 1697 1708 0 +5.66(+0.33%)
Feb 20, 2024 1715 1718 1701 1703 0 -5.66(-0.33%)
Feb 16, 2024 1708 1708 1708 1708 0 -4.53(-0.26%)
Feb 15, 2024 1708 1714 1698 1713 0 -6.79(-0.39%)
Feb 14, 2024 1739 1739 1719 1720 0 +3.40(+0.20%)
Feb 13, 2024 1724 1724 1703 1716 0 +5.66(+0.33%)
Feb 12, 2024 1721 1722 1707 1711 0 -9.06(-0.53%)
Feb 09, 2024 1732 1732 1702 1720 0 +1.14(+0.07%)
Feb 08, 2024 1723 1732 1713 1719 0 -6.79(-0.39%)
Feb 07, 2024 1727 1731 1708 1725 0 +4.52(+0.26%)
Feb 06, 2024 1703 1728 1703 1721 0 +20.37(+1.20%)
Feb 05, 2024 1732 1732 1697 1701 0 -19.24(-1.12%)
Feb 02, 2024 1747 1747 1720 1720 0 -6.78(-0.39%)
Feb 01, 2024 1731 1763 1724 1727 0 -12.45(-0.72%)
Jan 31, 2024 1719 1739 1714 1739 0 +30.55(+1.79%)
Jan 30, 2024 1715 1715 1697 1708 0 +9.05(+0.53%)
Jan 29, 2024 1702 1712 1696 1699 0 +12.45(+0.74%)
Jan 26, 2024 1701 1701 1684 1687 0 +1.13(+0.07%)
Jan 25, 2024 1716 1716 1686 1686 0 +3.39(+0.20%)
Jan 24, 2024 1712 1712 1682 1682 0 -15.84(-0.93%)
Jan 23, 2024 1688 1714 1684 1698 0 +12.45(+0.74%)
Jan 22, 2024 1685 1691 1672 1686 0 -1.13(-0.07%)
Jan 19, 2024 1688 1688 1675 1687 0 +6.78(+0.40%)
Jan 18, 2024 1681 1690 1680 1680 0 -5.65(-0.34%)
Jan 17, 2024 1697 1697 1686 1686 0 -11.32(-0.67%)
Jan 16, 2024 1696 1697 1685 1697 0 +9.05(+0.54%)
Jan 15, 2024 1680 1693 1675 1688 0 +14.71(+0.88%)
Jan 12, 2024 1665 1688 1665 1673 0 -3.39(-0.20%)
Jan 11, 2024 1686 1687 1677 1677 0 -6.79(-0.40%)
Jan 10, 2024 1695 1695 1675 1684 0 +12.45(+0.75%)
Jan 09, 2024 1686 1686 1671 1671 0 -16.98(-1.01%)
Jan 08, 2024 1696 1696 1669 1688 0 +3.40(+0.20%)
Jan 05, 2024 1690 1697 1679 1685 0 -4.53(-0.27%)
Jan 04, 2024 1697 1697 1686 1689 0 -6.79(-0.40%)
Jan 03, 2024 1687 1697 1677 1696 0 +6.79(+0.40%)
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.