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 (%)
Feb 26, 2010 1251 1424 1386 1405 0 +2.48(+0.18%)
Feb 25, 2010 1396 1423 1370 1402 0 -13.78(-0.97%)
Feb 24, 2010 1274 1441 1399 1416 0 -11.05(-0.77%)
Feb 23, 2010 1451 1466 1408 1427 0 -28.14(-1.93%)
Feb 22, 2010 1451 1474 1434 1455 0 +4.29(+0.30%)
Feb 19, 2010 1446 1466 1420 1451 0 +7.68(+0.53%)
Feb 18, 2010 1277 1453 1417 1443 0 +9.64(+0.67%)
Feb 17, 2010 1277 1456 1415 1433 0 +12.80(+0.90%)
Feb 16, 2010 1411 1430 1380 1421 0 +17.95(+1.28%)
Feb 12, 2010 1403 1403 1403 0 +18.23(+1.32%)
Feb 11, 2010 1209 1390 1345 1384 0 +20.76(+1.52%)
Feb 10, 2010 1358 1386 1338 1364 0 -8.79(-0.64%)
Feb 09, 2010 1367 1386 1348 1372 0 +17.83(+1.32%)
Feb 08, 2010 1222 1390 1348 1355 0 -21.65(-1.57%)
Feb 05, 2010 1373 1392 1347 1376 0 +1.84(+0.13%)
Feb 04, 2010 1389 1412 1355 1374 0 -30.06(-2.14%)
Feb 03, 2010 1420 1434 1390 1404 0 -20.17(-1.42%)
Feb 02, 2010 1431 1442 1403 1425 0 -1.28(-0.09%)
Feb 01, 2010 1398 1441 1380 1426 0 +33.56(+2.41%)
Jan 29, 2010 1378 1410 1362 1392 0 +33.41(+2.46%)
Jan 28, 2010 1384 1389 1332 1359 0 -22.57(-1.63%)
Jan 27, 2010 1348 1393 1340 1382 0 +25.40(+1.87%)
Jan 26, 2010 1374 1387 1349 1356 0 -16.42(-1.20%)
Jan 25, 2010 1382 1397 1347 1373 0 +0.02(+0.00%)
Jan 22, 2010 1408 1432 1361 1373 0 -38.34(-2.72%)
Jan 21, 2010 1453 1469 1396 1411 0 -43.21(-2.97%)
Jan 20, 2010 1473 1480 1430 1454 0 -32.45(-2.18%)
Jan 19, 2010 1458 1496 1446 1487 0 +38.12(+2.63%)
Jan 18, 2010 161.68 1448 1448 1448 0 +0.00(+0.00%)
Jan 15, 2010 1466 1476 1425 1448 0 -14.96(-1.02%)
Jan 14, 2010 1456 1475 1442 1463 0 +2.93(+0.20%)
Jan 13, 2010 1446 1483 1428 1460 0 +21.37(+1.49%)
Jan 12, 2010 1458 1476 1428 1439 0 -16.19(-1.11%)
Jan 11, 2010 1463 1472 1436 1455 0 -6.47(-0.44%)
Jan 08, 2010 1461 1476 1443 1462 0 -5.14(-0.35%)
Jan 07, 2010 1447 1477 1430 1467 0 +12.97(+0.89%)
Jan 06, 2010 1450 1477 1433 1454 0 +2.53(+0.17%)
Jan 05, 2010 1444 1477 1430 1451 0 +3.81(+0.26%)
Jan 04, 2010 1436 1463 1428 1448 0 +21.39(+1.50%)
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%)
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