Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,089.40   +1.84 (+0.09%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1715 1743 1692 1718 0 +3.75(+0.22%)
Apr 29, 2013 1730 1747 1701 1715 0 -7.43(-0.43%)
Apr 26, 2013 1724 1734 1709 1722 0 -1.87(-0.11%)
Apr 25, 2013 1739 1756 1716 1724 0 -11.31(-0.65%)
Apr 24, 2013 1739 1750 1724 1735 0 -3.72(-0.21%)
Apr 23, 2013 1728 1747 1709 1739 0 +26.95(+1.57%)
Apr 22, 2013 1737 1742 1684 1712 0 -20.70(-1.19%)
Apr 19, 2013 1700 1737 1679 1733 0 +40.77(+2.41%)
Apr 18, 2013 1727 1730 1672 1692 0 -25.25(-1.47%)
Apr 17, 2013 1734 1747 1690 1717 0 -28.34(-1.62%)
Apr 16, 2013 1739 1758 1709 1745 0 +18.93(+1.10%)
Apr 15, 2013 1794 1796 1721 1727 0 -77.55(-4.30%)
Apr 12, 2013 1808 1830 1784 1804 0 -9.28(-0.51%)
Apr 11, 2013 1788 1825 1783 1813 0 +28.75(+1.61%)
Apr 10, 2013 1775 1793 1756 1785 0 +8.67(+0.49%)
Apr 09, 2013 1771 1792 1758 1776 0 +7.06(+0.40%)
Apr 08, 2013 1741 1775 1722 1769 0 +36.97(+2.13%)
Apr 05, 2013 1719 1744 1707 1732 0 -17.14(-0.98%)
Apr 04, 2013 1739 1759 1714 1749 0 +7.20(+0.41%)
Apr 03, 2013 1787 1792 1726 1742 0 -48.63(-2.72%)
Apr 02, 2013 1810 1826 1780 1790 0 -13.33(-0.74%)
Apr 01, 2013 1814 1823 1775 1804 0 -9.66(-0.53%)
Mar 28, 2013 1813 1813 1813 0 +10.81(+0.60%)
Mar 27, 2013 1781 1812 1772 1803 0 +9.40(+0.52%)
Mar 26, 2013 1786 1810 1775 1793 0 +10.10(+0.57%)
Mar 25, 2013 1771 1803 1764 1783 0 +18.22(+1.03%)
Mar 22, 2013 1781 1789 1757 1765 0 -8.39(-0.47%)
Mar 21, 2013 1797 1811 1760 1773 0 -33.21(-1.84%)
Mar 20, 2013 1802 1829 1785 1807 0 +11.97(+0.67%)
Mar 19, 2013 1800 1823 1775 1795 0 +1.52(+0.08%)
Mar 18, 2013 1799 1813 1776 1793 0 -22.92(-1.26%)
Mar 15, 2013 1837 1837 1799 1816 0 -11.73(-0.64%)
Mar 14, 2013 1836 1857 1810 1828 0 -3.24(-0.18%)
Mar 13, 2013 1836 1847 1811 1831 0 -10.84(-0.59%)
Mar 12, 2013 1865 1890 1824 1842 0 -42.59(-2.26%)
Mar 11, 2013 1880 1897 1869 1884 0 +1.41(+0.07%)
Mar 08, 2013 1890 1901 1866 1883 0 +4.31(+0.23%)
Mar 07, 2013 1848 1888 1840 1879 0 +36.71(+1.99%)
Mar 06, 2013 1844 1861 1820 1842 0 +2.12(+0.12%)
Mar 05, 2013 1832 1857 1821 1840 0 +17.92(+0.98%)
Mar 04, 2013 1807 1842 1794 1822 0 +12.35(+0.68%)
Mar 01, 2013 1770 1818 1753 1810 0 +26.41(+1.48%)
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%)
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