Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,044.23   -11.08 (-0.54%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 1779 1808 1767 1783 0 -8.35(-0.47%)
Feb 27, 2013 1766 1806 1762 1792 0 +25.15(+1.42%)
Feb 26, 2013 1765 1780 1727 1766 0 -35.79(-1.99%)
Feb 22, 2013 1793 1815 1780 1802 0 +19.60(+1.10%)
Feb 21, 2013 1784 1797 1759 1783 0 -5.51(-0.31%)
Feb 20, 2013 1808 1821 1779 1788 0 -0.93(-0.05%)
Feb 15, 2013 1789 1789 1789 0 +0.22(+0.01%)
Feb 14, 2013 1777 1806 1771 1789 0 +7.50(+0.42%)
Feb 13, 2013 1771 1806 1758 1781 0 +10.57(+0.60%)
Feb 12, 2013 1749 1787 1726 1771 0 +52.77(+3.07%)
Feb 11, 2013 1731 1742 1699 1718 0 -17.31(-1.00%)
Feb 08, 2013 1723 1747 1717 1735 0 +9.87(+0.57%)
Feb 07, 2013 1732 1738 1695 1725 0 -7.41(-0.43%)
Feb 06, 2013 1713 1747 1707 1733 0 +34.21(+2.01%)
Feb 04, 2013 1725 1736 1693 1699 0 -39.52(-2.27%)
Feb 01, 2013 1728 1745 1718 1738 0 +21.44(+1.25%)
Jan 31, 2013 1704 1727 1692 1717 0 +12.34(+0.72%)
Jan 30, 2013 1737 1740 1697 1704 0 -34.79(-2.00%)
Jan 29, 2013 1758 1770 1724 1739 0 -25.16(-1.43%)
Jan 28, 2013 1759 1774 1740 1764 0 +9.03(+0.51%)
Jan 25, 2013 1718 1768 1707 1755 0 +38.44(+2.24%)
Jan 24, 2013 1719 1747 1702 1717 0 +0.55(+0.03%)
Jan 23, 2013 1732 1737 1711 1716 0 -16.01(-0.92%)
Jan 22, 2013 1720 1737 1703 1732 0 +13.59(+0.79%)
Jan 21, 2013 1721 1734 1705 1719 0 +0.71(+0.04%)
Jan 18, 2013 1722 1734 1705 1718 0 -4.98(-0.29%)
Jan 17, 2013 1713 1739 1703 1723 0 +16.87(+0.99%)
Jan 16, 2013 1706 1721 1692 1706 0 -12.03(-0.70%)
Jan 15, 2013 1676 1725 1671 1718 0 -103.96(-5.71%)
Jan 14, 2013 1616 1834 1794 1822 0 +18.22(+1.01%)
Jan 12, 2013 1618 1816 1781 1804 0 +0.00(+0.00%)
Jan 11, 2013 1618 1816 1781 1804 0 +14.30(+0.80%)
Jan 10, 2013 1605 1799 1768 1790 0 +5.33(+0.30%)
Jan 09, 2013 1602 1800 1774 1784 0 -1.46(-0.08%)
Jan 08, 2013 1793 1814 1770 1786 0 -13.56(-0.75%)
Jan 07, 2013 1768 1802 1763 1799 0 +18.66(+1.05%)
Jan 04, 2013 1787 1794 1759 1781 0 +3.71(+0.21%)
Jan 03, 2013 1781 1802 1761 1777 0 -1.47(-0.08%)
Jan 02, 2013 1768 1794 1751 1778 0 +23.17(+1.32%)
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%)
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