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 (%)
Feb 27, 2009 774.59 808.55 745.42 760.91 0 -26.68(-3.39%)
Feb 26, 2009 866.60 876.29 773.36 787.59 0 -72.43(-8.42%)
Feb 25, 2009 879.47 900.07 831.21 860.03 0 -25.14(-2.84%)
Feb 24, 2009 864.69 901.46 840.45 885.17 0 +32.28(+3.78%)
Feb 23, 2009 898.92 911.57 839.79 852.89 0 -39.76(-4.45%)
Feb 20, 2009 858.26 922.56 830.74 892.65 0 +28.34(+3.28%)
Feb 19, 2009 888.02 910.28 854.42 864.32 0 -13.60(-1.55%)
Feb 18, 2009 890.42 906.41 859.29 877.92 0 -7.06(-0.80%)
Feb 17, 2009 902.38 917.97 864.48 884.98 0 -37.89(-4.11%)
Feb 16, 2009 925.36 953.56 904.83 922.87 0 +0.00(+0.00%)
Feb 13, 2009 925.36 953.56 904.83 922.87 0 -1.00(-0.11%)
Feb 12, 2009 914.13 939.66 885.34 923.87 0 -2.95(-0.32%)
Feb 11, 2009 921.92 953.43 896.14 926.82 0 +9.21(+1.00%)
Feb 10, 2009 967.41 989.82 906.49 917.61 0 -52.21(-5.38%)
Feb 09, 2009 971.14 984.51 936.76 969.82 0 +1.39(+0.14%)
Feb 06, 2009 939.91 978.55 923.71 968.42 0 +28.86(+3.07%)
Feb 05, 2009 920.57 960.58 901.35 939.56 0 +20.51(+2.23%)
Feb 04, 2009 938.60 960.31 905.44 919.06 0 -19.83(-2.11%)
Feb 03, 2009 940.09 958.00 910.06 938.89 0 +5.01(+0.54%)
Feb 02, 2009 897.32 953.66 874.37 933.88 0 +27.80(+3.07%)
Jan 30, 2009 929.39 940.78 890.49 906.08 0 -15.14(-1.64%)
Jan 29, 2009 939.19 953.16 909.50 921.22 0 -26.62(-2.81%)
Jan 28, 2009 944.34 966.83 922.95 947.85 0 +16.51(+1.77%)
Jan 27, 2009 905.39 947.15 896.92 931.34 0 +50.70(+5.76%)
Jan 26, 2009 865.83 902.91 852.65 880.63 0 +23.86(+2.78%)
Jan 23, 2009 812.97 876.18 801.82 856.78 0 +19.60(+2.34%)
Jan 22, 2009 847.40 866.83 816.89 837.18 0 -25.44(-2.95%)
Jan 21, 2009 814.84 873.39 792.45 862.62 0 +64.14(+8.03%)
Jan 20, 2009 856.88 870.98 789.11 798.48 0 -70.93(-8.16%)
Jan 19, 2009 865.56 889.29 837.57 869.41 0 +0.00(+0.00%)
Jan 16, 2009 865.56 889.29 837.57 869.41 0 +1.73(+0.20%)
Jan 15, 2009 847.52 886.56 812.61 867.68 0 +18.00(+2.12%)
Jan 14, 2009 867.65 887.81 830.43 849.67 0 -30.21(-3.43%)
Jan 13, 2009 870.02 904.95 845.56 879.89 0 +4.72(+0.54%)
Jan 12, 2009 890.76 918.85 852.05 875.17 0 -15.18(-1.71%)
Jan 09, 2009 936.78 941.03 877.60 890.35 0 -47.61(-5.08%)
Jan 08, 2009 914.33 951.82 893.07 937.96 0 +19.39(+2.11%)
Jan 07, 2009 936.73 960.84 896.09 918.58 0 -33.32(-3.50%)
Jan 06, 2009 913.65 970.82 893.80 951.90 0 +47.40(+5.24%)
Jan 05, 2009 906.15 923.36 872.16 904.49 0 -1.27(-0.14%)
Jan 02, 2009 885.63 928.73 866.15 905.76 0 +26.07(+2.96%)
Jan 01, 2009 859.00 909.94 835.48 879.69 0 +0.00(+0.00%)
Dec 31, 2008 859.00 909.94 835.48 879.69 0 +18.79(+2.18%)
Dec 30, 2008 842.65 873.91 814.52 860.90 0 +32.81(+3.96%)
Dec 29, 2008 865.05 881.08 804.64 828.09 0 -39.08(-4.51%)
Dec 26, 2008 836.76 879.53 821.03 867.18 0 +33.36(+4.00%)
Dec 25, 2008 820.99 849.94 798.32 833.82 0 +0.00(+0.00%)
Dec 24, 2008 820.99 849.94 798.32 833.82 0 +13.13(+1.60%)
Dec 23, 2008 848.09 881.28 800.65 820.69 0 -24.45(-2.89%)
Dec 22, 2008 870.72 892.76 807.31 845.14 0 -23.11(-2.66%)
Dec 19, 2008 833.80 912.21 806.21 868.25 0 +46.96(+5.72%)
Dec 18, 2008 796.63 851.53 768.08 821.28 0 +21.54(+2.69%)
Dec 17, 2008 799.53 826.83 772.42 799.74 0 -10.67(-1.32%)
Dec 16, 2008 785.73 823.29 757.26 810.41 0 +29.03(+3.71%)
Dec 15, 2008 815.92 834.86 756.75 781.38 0 -31.36(-3.86%)
Dec 12, 2008 762.73 823.25 741.06 812.74 0 +33.23(+4.26%)
Dec 11, 2008 798.97 845.28 760.22 779.51 0 -34.79(-4.27%)
Dec 10, 2008 812.47 849.36 778.91 814.29 0 +13.87(+1.73%)
Dec 09, 2008 812.42 865.80 770.95 800.43 0 -13.91(-1.71%)
Dec 08, 2008 803.51 845.69 770.94 814.34 0 +28.80(+3.67%)
Dec 05, 2008 739.83 796.21 714.54 785.54 0 +39.08(+5.23%)
Dec 04, 2008 759.71 802.43 723.13 746.46 0 -25.93(-3.36%)
Dec 03, 2008 763.19 813.80 702.50 772.40 0 +34.50(+4.68%)
Dec 02, 2008 695.38 747.79 677.05 737.90 0 +46.30(+6.69%)
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