Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,175.41   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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