Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,255.60   +12.90 (+0.58%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1704 1727 1692 1717 0 +12.34(+0.72%)
Jan 30, 2013 1737 1740 1697 1704 0 -34.79(-2.00%)
Jan 29, 2013 1758 1770 1724 1739 0 -25.16(-1.43%)
Jan 28, 2013 1759 1774 1740 1764 0 +9.03(+0.51%)
Jan 25, 2013 1718 1768 1707 1755 0 +38.44(+2.24%)
Jan 24, 2013 1719 1747 1702 1717 0 +0.55(+0.03%)
Jan 23, 2013 1732 1737 1711 1716 0 -16.01(-0.92%)
Jan 22, 2013 1720 1737 1703 1732 0 +13.59(+0.79%)
Jan 21, 2013 1721 1734 1705 1719 0 +0.71(+0.04%)
Jan 18, 2013 1722 1734 1705 1718 0 -4.98(-0.29%)
Jan 17, 2013 1713 1739 1703 1723 0 +16.87(+0.99%)
Jan 16, 2013 1706 1721 1692 1706 0 -12.03(-0.70%)
Jan 15, 2013 1676 1725 1671 1718 0 -103.96(-5.71%)
Jan 14, 2013 1616 1834 1794 1822 0 +18.22(+1.01%)
Jan 12, 2013 1618 1816 1781 1804 0 +0.00(+0.00%)
Jan 11, 2013 1618 1816 1781 1804 0 +14.30(+0.80%)
Jan 10, 2013 1605 1799 1768 1790 0 +5.33(+0.30%)
Jan 09, 2013 1602 1800 1774 1784 0 -1.46(-0.08%)
Jan 08, 2013 1793 1814 1770 1786 0 -13.56(-0.75%)
Jan 07, 2013 1768 1802 1763 1799 0 +18.66(+1.05%)
Jan 04, 2013 1787 1794 1759 1781 0 +3.71(+0.21%)
Jan 03, 2013 1781 1802 1761 1777 0 -1.47(-0.08%)
Jan 02, 2013 1768 1794 1751 1778 0 +23.17(+1.32%)
Dec 31, 2012 1648 1767 1699 1755 0 +45.60(+2.67%)
Dec 28, 2012 1711 1734 1702 1710 0 -13.08(-0.76%)
Dec 27, 2012 1731 1745 1699 1723 0 -9.43(-0.54%)
Dec 26, 2012 1683 1752 1724 1732 0 -1.60(-0.09%)
Dec 24, 2012 1734 1734 1734 0 -16.11(-0.92%)
Dec 21, 2012 1743 1769 1716 1750 0 -13.83(-0.78%)
Dec 20, 2012 1738 1769 1718 1764 0 +24.10(+1.39%)
Dec 19, 2012 1745 1753 1717 1740 0 -3.20(-0.18%)
Dec 18, 2012 1720 1754 1711 1743 0 +28.46(+1.66%)
Dec 17, 2012 1686 1722 1675 1714 0 -466.12(-21.38%)
Dec 14, 2012 2183 2205 2171 2180 0 -10.36(-0.47%)
Dec 13, 2012 2213 2226 2179 2191 0 -35.17(-1.58%)
Dec 12, 2012 2257 2269 2221 2226 0 -28.72(-1.27%)
Dec 11, 2012 2209 2262 2196 2255 0 +53.15(+2.41%)
Dec 10, 2012 2199 2213 2185 2201 0 +1.72(+0.08%)
Dec 07, 2012 2206 2220 2185 2200 0 +2.19(+0.10%)
Dec 06, 2012 2199 2213 2183 2198 0 -8.21(-0.37%)
Dec 05, 2012 2212 2226 2179 2206 0 +3.26(+0.15%)
Dec 04, 2012 2190 2218 2168 2203 0 +15.51(+0.71%)
Nov 30, 2012 2181 2194 2156 2187 0 +12.43(+0.57%)
Nov 29, 2012 2156 2195 2145 2175 0 +28.67(+1.34%)
Nov 28, 2012 2134 2154 2112 2146 0 +0.94(+0.04%)
Nov 27, 2012 2133 2163 2121 2145 0 +11.06(+0.52%)
Nov 26, 2012 2128 2144 2111 2134 0 -2.27(-0.11%)
Nov 24, 2012 2132 2146 2123 2136 0 +0.00(+0.00%)
Nov 23, 2012 2132 2146 2123 2136 0 +4.59(+0.22%)
Nov 22, 2012 2139 2154 2120 2132 0 +1.07(+0.05%)
Nov 21, 2012 2139 2153 2120 2130 0 -4.67(-0.22%)
Nov 20, 2012 2131 2144 2100 2135 0 +2.17(+0.10%)
Nov 19, 2012 2101 2144 2089 2133 0 +45.11(+2.16%)
Nov 16, 2012 2039 2101 2023 2088 0 +66.28(+3.28%)
Nov 15, 2012 2017 2044 1992 2022 0 +0.36(+0.02%)
Nov 14, 2012 2064 2074 2006 2021 0 -37.63(-1.83%)
Nov 13, 2012 2083 2103 2048 2059 0 -25.25(-1.21%)
Nov 12, 2012 2066 2102 2048 2084 0 +32.34(+1.58%)
Nov 09, 2012 2048 2079 2029 2052 0 -8.65(-0.42%)
Nov 08, 2012 2112 2125 2049 2060 0 -53.84(-2.55%)
Nov 07, 2012 1632 2178 2100 2114 0 -36.05(-1.68%)
Nov 06, 2012 2148 2162 2129 2150 0 +6.45(+0.30%)
Nov 05, 2012 2127 2157 2113 2144 0 +12.75(+0.60%)
Nov 02, 2012 1638 2165 2102 2131 0 -20.37(-0.95%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here