Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,276.57   +12.91 (+0.57%)
Streaming Delayed Price  /  Updated: 10:49 AM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 2197 2232 2163 2201 0 +34.73(+1.60%)
Feb 25, 2011 2114 2189 2080 2166 0 +82.79(+3.97%)
Feb 24, 2011 2040 2121 2018 2084 0 +65.57(+3.25%)
Feb 23, 2011 2026 2058 1988 2018 0 -14.50(-0.71%)
Feb 22, 2011 2049 2079 2013 2033 0 -27.69(-1.34%)
Feb 18, 2011 2060 2060 2060 0 +8.11(+0.40%)
Feb 17, 2011 2010 2068 1993 2052 0 +46.02(+2.29%)
Feb 16, 2011 1986 2022 1977 2006 0 +31.56(+1.60%)
Feb 15, 2011 1996 2013 1955 1975 0 -29.82(-1.49%)
Feb 14, 2011 1714 2027 1980 2004 0 +7.08(+0.35%)
Feb 11, 2011 1696 2005 1972 1997 0 +9.51(+0.48%)
Feb 10, 2011 1692 2014 1958 1988 0 +1.76(+0.09%)
Feb 09, 2011 1987 2013 1963 1986 0 -3.55(-0.18%)
Feb 08, 2011 1966 2003 1937 1990 0 +82.01(+4.30%)
Feb 07, 2011 1593 1924 1874 1908 0 +29.01(+1.54%)
Feb 04, 2011 1886 1906 1861 1879 0 +2.26(+0.12%)
Feb 03, 2011 1573 1889 1840 1876 0 +16.10(+0.87%)
Feb 02, 2011 1870 1885 1839 1860 0 -6.00(-0.32%)
Feb 01, 2011 1838 1882 1829 1866 0 +40.85(+2.24%)
Jan 31, 2011 1538 1852 1793 1825 0 +6.70(+0.37%)
Jan 28, 2011 1869 1876 1797 1819 0 -54.75(-2.92%)
Jan 27, 2011 1573 1893 1846 1873 0 +16.26(+0.88%)
Jan 26, 2011 1837 1878 1809 1857 0 +25.62(+1.40%)
Jan 25, 2011 1821 1846 1798 1832 0 +7.69(+0.42%)
Jan 24, 2011 1521 1848 1801 1824 0 +8.67(+0.48%)
Jan 21, 2011 1837 1861 1809 1815 0 -15.10(-0.83%)
Jan 20, 2011 1836 1859 1810 1830 0 -13.43(-0.73%)
Jan 19, 2011 1892 1897 1834 1844 0 -53.98(-2.84%)
Jan 18, 2011 1897 1910 1872 1898 0 -3.43(-0.18%)
Jan 17, 2011 1872 1911 1863 1901 0 +10.49(+0.55%)
Jan 14, 2011 1867 1900 1858 1891 0 +22.70(+1.22%)
Jan 13, 2011 1864 1885 1841 1868 0 +3.61(+0.19%)
Jan 12, 2011 1586 1885 1846 1864 0 +3.25(+0.17%)
Jan 11, 2011 1857 1878 1832 1861 0 +13.58(+0.74%)
Jan 10, 2011 1564 1865 1825 1848 0 +3.18(+0.17%)
Jan 07, 2011 1856 1879 1813 1844 0 -4.89(-0.26%)
Jan 06, 2011 1834 1881 1818 1849 0 +25.37(+1.39%)
Jan 05, 2011 1515 1837 1784 1824 0 +28.22(+1.57%)
Jan 04, 2011 1811 1829 1759 1796 0 -6.06(-0.34%)
Jan 03, 2011 1520 1837 1780 1802 0 +18.02(+1.01%)
Dec 31, 2010 1515 1817 1779 1784 0 -13.23(-0.74%)
Dec 30, 2010 1793 1816 1783 1797 0 +0.87(+0.05%)
Dec 29, 2010 1789 1804 1783 1796 0 +8.96(+0.50%)
Dec 28, 2010 1505 1800 1771 1787 0 -1.93(-0.11%)
Dec 27, 2010 1500 1800 1768 1789 0 -1.07(-0.06%)
Dec 24, 2010 1508 1808 1776 1790 0 +0.00(+0.00%)
Dec 23, 2010 1794 1810 1776 1790 0 -10.91(-0.61%)
Dec 22, 2010 1789 1810 1777 1801 0 +14.89(+0.83%)
Dec 21, 2010 1774 1797 1758 1786 0 +15.67(+0.89%)
Dec 20, 2010 1775 1809 1752 1770 0 +2.29(+0.13%)
Dec 17, 2010 1759 1790 1730 1768 0 +10.64(+0.61%)
Dec 16, 2010 1464 1769 1726 1758 0 +23.86(+1.38%)
Dec 15, 2010 1715 1756 1702 1734 0 +15.48(+0.90%)
Dec 14, 2010 1432 1730 1702 1718 0 -9.55(-0.55%)
Dec 10, 2010 1432 1738 1699 1728 0 +21.86(+1.28%)
Dec 09, 2010 1443 1731 1689 1706 0 -5.22(-0.31%)
Dec 08, 2010 1710 1730 1689 1711 0 +3.43(+0.20%)
Dec 07, 2010 1423 1729 1687 1708 0 +20.63(+1.22%)
Dec 06, 2010 1665 1708 1655 1687 0 +17.04(+1.02%)
Dec 03, 2010 1646 1682 1640 1670 0 +16.98(+1.03%)
Dec 02, 2010 1648 1667 1629 1653 0 +20.20(+1.24%)
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