Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,274.04   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 2124 2166 2108 2152 0 +32.40(+1.53%)
Oct 31, 2012 2127 2145 2093 2119 0 -6.00(-0.28%)
Oct 30, 2012 501.23 2125 2125 2125 0 -5.38(-0.25%)
Oct 29, 2012 2130 2130 2130 2130 0 +3.23(+0.15%)
Oct 26, 2012 2133 2150 2103 2127 0 -9.25(-0.43%)
Oct 25, 2012 1629 2145 2108 2137 0 +19.94(+0.94%)
Oct 24, 2012 2138 2145 2109 2117 0 -8.19(-0.39%)
Oct 23, 2012 1632 2145 2111 2125 0 -24.79(-1.15%)
Oct 19, 2012 2156 2168 2131 2150 0 -14.15(-0.65%)
Oct 18, 2012 2175 2190 2153 2164 0 -14.82(-0.68%)
Oct 17, 2012 2206 2223 2158 2179 0 +13.24(+0.61%)
Oct 16, 2012 2183 2189 2155 2165 0 +1.15(+0.05%)
Oct 15, 2012 2158 2171 2144 2164 0 +6.56(+0.30%)
Oct 12, 2012 2169 2181 2149 2158 0 -3.42(-0.16%)
Oct 11, 2012 2173 2189 2144 2161 0 -6.16(-0.28%)
Oct 10, 2012 1654 2179 2149 2167 0 +0.71(+0.03%)
Oct 09, 2012 2177 2191 2156 2166 0 -9.31(-0.43%)
Oct 08, 2012 1672 2194 2168 2176 0 -15.32(-0.70%)
Oct 06, 2012 2202 2212 2182 2191 0 +0.00(+0.00%)
Oct 05, 2012 1690 2212 2182 2191 0 -1.64(-0.07%)
Oct 04, 2012 2193 2206 2168 2193 0 -0.52(-0.02%)
Oct 03, 2012 2157 2223 2135 2193 0 +52.79(+2.47%)
Oct 02, 2012 2136 2155 2120 2140 0 +7.95(+0.37%)
Oct 01, 2012 2137 2187 2112 2133 0 +18.71(+0.89%)
Sep 28, 2012 2113 2133 2097 2114 0 -17.47(-0.82%)
Sep 27, 2012 1571 2143 2082 2131 0 +42.66(+2.04%)
Sep 26, 2012 1592 2126 2076 2089 0 -19.38(-0.92%)
Sep 25, 2012 2093 2128 2081 2108 0 +22.25(+1.07%)
Sep 24, 2012 2090 2109 2072 2086 0 -6.09(-0.29%)
Sep 21, 2012 2110 2119 2078 2092 0 -3.44(-0.16%)
Sep 20, 2012 1573 2108 2080 2095 0 -2.63(-0.13%)
Sep 19, 2012 2096 2108 2078 2098 0 -0.52(-0.02%)
Sep 18, 2012 2100 2117 2088 2098 0 -12.24(-0.58%)
Sep 17, 2012 2120 2127 2091 2111 0 -15.44(-0.73%)
Sep 14, 2012 2113 2148 2106 2126 0 +22.19(+1.05%)
Sep 13, 2012 1573 2123 2074 2104 0 +22.66(+1.09%)
Sep 12, 2012 2086 2097 2061 2081 0 +0.91(+0.04%)
Sep 11, 2012 1562 2102 2070 2080 0 +1.50(+0.07%)
Sep 10, 2012 1591 2110 2070 2079 0 -23.63(-1.12%)
Sep 07, 2012 2099 2123 2080 2102 0 +16.08(+0.77%)
Sep 06, 2012 2074 2104 2066 2086 0 +21.09(+1.02%)
Sep 05, 2012 1543 2084 2037 2065 0 +10.58(+0.52%)
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