Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,224.84   +0.71 (+0.03%)
Streaming Delayed Price  /  Updated: 3:23 PM EST, Nov 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1761 1778 1736 1743 0 -14.46(-0.82%)
Oct 30, 2013 1763 1777 1740 1758 0 -2.45(-0.14%)
Oct 29, 2013 1767 1782 1749 1760 0 -3.55(-0.20%)
Oct 28, 2013 1707 1788 1754 1764 0 -8.59(-0.48%)
Oct 25, 2013 1783 1790 1751 1772 0 -5.09(-0.29%)
Oct 24, 2013 1787 1792 1765 1778 0 -5.68(-0.32%)
Oct 23, 2013 1790 1799 1770 1783 0 -18.33(-1.02%)
Oct 22, 2013 1802 1823 1792 1802 0 +2.80(+0.16%)
Oct 21, 2013 1811 1818 1793 1799 0 -11.91(-0.66%)
Oct 18, 2013 1827 1833 1799 1811 0 -0.25(-0.01%)
Oct 17, 2013 1761 1815 1755 1811 0 +42.33(+2.39%)
Oct 16, 2013 1764 1782 1755 1769 0 +16.89(+0.96%)
Oct 15, 2013 1776 1789 1743 1752 0 -32.28(-1.81%)
Oct 14, 2013 1684 1792 1738 1784 0 +26.09(+1.48%)
Oct 11, 2013 1716 1761 1709 1758 0 +38.19(+2.22%)
Oct 10, 2013 1707 1735 1697 1720 0 +37.48(+2.23%)
Oct 09, 2013 1620 1701 1668 1682 0 -0.25(-0.02%)
Oct 08, 2013 1702 1711 1676 1682 0 -19.06(-1.12%)
Oct 07, 2013 1688 1712 1681 1702 0 -6.39(-0.37%)
Oct 04, 2013 1701 1723 1696 1708 0 +4.61(+0.27%)
Oct 03, 2013 1729 1738 1692 1703 0 -28.92(-1.67%)
Oct 02, 2013 1731 1744 1712 1732 0 -11.81(-0.68%)
Oct 01, 2013 1699 1750 1693 1744 0 +37.11(+2.17%)
Sep 27, 2013 1707 1720 1696 1707 0 -8.40(-0.49%)
Sep 26, 2013 1716 1731 1699 1715 0 -0.30(-0.02%)
Sep 25, 2013 1722 1734 1709 1716 0 -5.40(-0.31%)
Sep 24, 2013 1727 1745 1705 1721 0 -8.99(-0.52%)
Sep 23, 2013 1711 1739 1694 1730 0 +16.03(+0.94%)
Sep 20, 2013 1735 1743 1699 1714 0 -12.69(-0.74%)
Sep 19, 2013 1738 1746 1720 1727 0 -4.36(-0.25%)
Sep 18, 2013 1702 1741 1684 1731 0 +25.48(+1.49%)
Sep 17, 2013 1688 1710 1674 1706 0 +20.15(+1.20%)
Sep 16, 2013 1679 1706 1656 1685 0 +26.81(+1.62%)
Sep 13, 2013 1655 1676 1643 1659 0 +6.75(+0.41%)
Sep 12, 2013 1671 1677 1644 1652 0 -22.32(-1.33%)
Sep 11, 2013 1673 1695 1664 1674 0 -4.13(-0.25%)
Sep 10, 2013 1673 1707 1664 1678 0 +10.50(+0.63%)
Sep 09, 2013 1677 1705 1657 1668 0 -3.15(-0.19%)
Sep 06, 2013 1675 1697 1622 1671 0 -18.66(-1.10%)
Sep 05, 2013 1684 1701 1672 1690 0 +6.54(+0.39%)
Sep 04, 2013 1685 1696 1664 1683 0 -12.10(-0.71%)
Sep 03, 2013 1712 1726 1671 1695 0 +2.93(+0.17%)
Aug 30, 2013 1692 1692 1692 0 -41.49(-2.39%)
Aug 29, 2013 1705 1744 1696 1734 0 +18.90(+1.10%)
Aug 28, 2013 1711 1730 1704 1715 0 +4.07(+0.24%)
Aug 27, 2013 1727 1740 1702 1711 0 -34.60(-1.98%)
Aug 26, 2013 1749 1767 1734 1745 0 +1.24(+0.07%)
Aug 23, 2013 1745 1755 1718 1744 0 +1.18(+0.07%)
Aug 22, 2013 1756 1772 1724 1743 0 -8.63(-0.49%)
Aug 21, 2013 1762 1778 1734 1752 0 -16.95(-0.96%)
Aug 20, 2013 1742 1774 1726 1769 0 +28.65(+1.65%)
Aug 19, 2013 1768 1786 1734 1740 0 -36.48(-2.05%)
Aug 16, 2013 1779 1795 1766 1776 0 -8.65(-0.48%)
Aug 15, 2013 1803 1813 1773 1785 0 -41.43(-2.27%)
Aug 14, 2013 1830 1846 1816 1826 0 -6.96(-0.38%)
Aug 13, 2013 1843 1850 1810 1833 0 -9.41(-0.51%)
Aug 12, 2013 1842 1864 1825 1843 0 -8.52(-0.46%)
Aug 09, 2013 1856 1882 1839 1851 0 -11.56(-0.62%)
Aug 08, 2013 1894 1926 1853 1863 0 -6.09(-0.33%)
Aug 07, 2013 1877 1897 1860 1869 0 -16.47(-0.87%)
Aug 06, 2013 1915 1933 1851 1885 0 -36.84(-1.92%)
Aug 05, 2013 1853 1950 1901 1922 0 +1.15(+0.06%)
Aug 02, 2013 1842 1943 1891 1921 0 +29.02(+1.53%)
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