Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,069.85   +37.08 (+1.82%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1426 1426 1426 0 -28.43(-1.95%)
Dec 30, 2009 1289 1466 1432 1455 0 -3.04(-0.21%)
Dec 29, 2009 1306 1484 1445 1458 0 -9.33(-0.64%)
Dec 28, 2009 1451 1475 1440 1467 0 +18.28(+1.26%)
Dec 24, 2009 1276 1461 1426 1449 0 +7.75(+0.54%)
Dec 23, 2009 1434 1452 1418 1441 0 +16.48(+1.16%)
Dec 22, 2009 1407 1436 1398 1424 0 +15.57(+1.11%)
Dec 21, 2009 1404 1439 1394 1409 0 +6.56(+0.47%)
Dec 18, 2009 1403 1425 1379 1402 0 -8.04(-0.57%)
Dec 17, 2009 1422 1433 1401 1410 0 -21.00(-1.47%)
Dec 16, 2009 1260 1445 1411 1431 0 +11.52(+0.81%)
Dec 15, 2009 1381 1430 1377 1420 0 +26.38(+1.89%)
Dec 14, 2009 1388 1402 1381 1393 0 +24.74(+1.81%)
Dec 11, 2009 1365 1381 1345 1369 0 +15.45(+1.14%)
Dec 10, 2009 1335 1369 1314 1353 0 +28.19(+2.13%)
Dec 09, 2009 1336 1350 1311 1325 0 -7.58(-0.57%)
Dec 08, 2009 1329 1352 1312 1333 0 -5.67(-0.42%)
Dec 07, 2009 1341 1364 1320 1338 0 -4.43(-0.33%)
Dec 04, 2009 1319 1373 1308 1343 0 +43.13(+3.32%)
Dec 03, 2009 1169 1336 1292 1300 0 +4.30(+0.33%)
Dec 02, 2009 1120 1308 1268 1295 0 +23.47(+1.85%)
Dec 01, 2009 1116 1293 1250 1272 0 +9.97(+0.79%)
Nov 30, 2009 1276 1291 1239 1262 0 -12.34(-0.97%)
Nov 27, 2009 1277 1297 1267 1274 0 -39.11(-2.98%)
Nov 26, 2009 1317 1329 1302 1313 0 -4.93(-0.37%)
Nov 25, 2009 1161 1333 1307 1318 0 -1.82(-0.14%)
Nov 24, 2009 1155 1337 1301 1320 0 -0.58(-0.04%)
Nov 23, 2009 1314 1345 1305 1321 0 +16.14(+1.24%)
Nov 20, 2009 1292 1318 1278 1305 0 +6.05(+0.47%)
Nov 19, 2009 1133 1317 1275 1298 0 -7.37(-0.56%)
Nov 18, 2009 1318 1331 1289 1306 0 -16.28(-1.23%)
Nov 17, 2009 1320 1341 1305 1322 0 -0.24(-0.02%)
Nov 16, 2009 1315 1339 1300 1322 0 +13.44(+1.03%)
Nov 13, 2009 1292 1323 1282 1309 0 +24.97(+1.94%)
Nov 12, 2009 1335 1353 1269 1284 0 -59.16(-4.40%)
Nov 11, 2009 1330 1356 1306 1343 0 +22.29(+1.69%)
Nov 10, 2009 1327 1362 1290 1321 0 -30.86(-2.28%)
Nov 09, 2009 1380 1403 1323 1352 0 -42.64(-3.06%)
Nov 06, 2009 1381 1419 1370 1394 0 -11.21(-0.80%)
Nov 05, 2009 1390 1423 1374 1406 0 +34.31(+2.50%)
Nov 04, 2009 1422 1442 1361 1371 0 -38.37(-2.72%)
Nov 03, 2009 1373 1440 1343 1410 0 +30.43(+2.21%)
Nov 02, 2009 1365 1412 1339 1379 0 +26.89(+1.99%)
Oct 30, 2009 1396 1406 1314 1352 0 -52.82(-3.76%)
Oct 29, 2009 1378 1430 1365 1405 0 +42.51(+3.12%)
Oct 28, 2009 1426 1434 1349 1363 0 -69.59(-4.86%)
Oct 27, 2009 1423 1451 1399 1432 0 +10.68(+0.75%)
Oct 26, 2009 1450 1479 1407 1422 0 -22.13(-1.53%)
Oct 23, 2009 1449 1463 1431 1444 0 -31.35(-2.13%)
Oct 22, 2009 1468 1487 1438 1475 0 +4.35(+0.30%)
Oct 21, 2009 1494 1532 1462 1471 0 -35.66(-2.37%)
Oct 20, 2009 1507 1521 1498 1506 0 -10.96(-0.72%)
Oct 19, 2009 1508 1535 1487 1517 0 +14.13(+0.94%)
Oct 16, 2009 1499 1522 1471 1503 0 -10.05(-0.66%)
Oct 15, 2009 1359 1538 1488 1513 0 -14.39(-0.94%)
Oct 14, 2009 1348 1538 1487 1528 0 +35.98(+2.41%)
Oct 13, 2009 1484 1508 1449 1492 0 +7.67(+0.52%)
Oct 12, 2009 1495 1515 1478 1484 0 -12.16(-0.81%)
Oct 09, 2009 1460 1513 1453 1496 0 +40.86(+2.81%)
Oct 08, 2009 1445 1469 1433 1455 0 +20.95(+1.46%)
Oct 07, 2009 1419 1444 1396 1434 0 +3.54(+0.25%)
Oct 06, 2009 1413 1447 1394 1431 0 +29.78(+2.13%)
Oct 05, 2009 1365 1420 1347 1401 0 +39.39(+2.89%)
Oct 02, 2009 1360 1383 1334 1362 0 -11.36(-0.83%)
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