Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,032.39   +7.37 (+0.36%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 2019 2019 2019 0 +1.22(+0.06%)
Aug 30, 2012 1503 2033 2003 2018 0 -12.22(-0.60%)
Aug 29, 2012 1514 2041 2014 2030 0 -0.60(-0.03%)
Aug 27, 2012 1520 2048 2011 2031 0 +3.50(+0.17%)
Aug 24, 2012 2010 2041 2004 2027 0 +9.73(+0.48%)
Aug 23, 2012 2034 2050 2001 2018 0 -6.46(-0.32%)
Aug 22, 2012 2011 2042 1982 2024 0 +129.05(+6.81%)
Aug 21, 2012 1376 1936 1887 1895 0 +1.55(+0.08%)
Aug 20, 2012 1365 1901 1872 1894 0 +4.90(+0.26%)
Aug 17, 2012 1847 1903 1828 1889 0 +44.47(+2.41%)
Aug 16, 2012 1826 1847 1816 1844 0 +18.67(+1.02%)
Aug 15, 2012 1812 1838 1813 1826 0 +1.19(+0.07%)
Aug 14, 2012 1834 1840 1812 1824 0 -2.61(-0.14%)
Aug 13, 2012 1827 1838 1808 1827 0 -3.02(-0.16%)
Aug 11, 2012 1822 1846 1807 1830 0 +0.00(+0.00%)
Aug 10, 2012 1822 1846 1807 1830 0 +0.46(+0.03%)
Aug 09, 2012 1825 1840 1808 1830 0 +3.95(+0.22%)
Aug 08, 2012 1812 1837 1801 1826 0 +5.56(+0.31%)
Aug 07, 2012 1791 1834 1774 1820 0 +50.38(+2.85%)
Aug 06, 2012 1245 1792 1742 1770 0 +8.31(+0.47%)
Aug 03, 2012 1710 1787 1702 1761 0 +71.68(+4.24%)
Aug 02, 2012 1675 1698 1648 1690 0 +12.68(+0.76%)
Aug 01, 2012 1713 1727 1663 1677 0 -25.24(-1.48%)
Jul 31, 2012 1204 1728 1692 1702 0 -10.40(-0.61%)
Jul 30, 2012 1709 1735 1692 1713 0 +10.90(+0.64%)
Jul 27, 2012 1686 1719 1666 1702 0 +24.89(+1.48%)
Jul 26, 2012 1703 1709 1670 1677 0 -4.09(-0.24%)
Jul 25, 2012 1693 1702 1671 1681 0 -7.12(-0.42%)
Jul 24, 2012 1705 1709 1677 1688 0 -13.45(-0.79%)
Jul 23, 2012 1715 1730 1684 1701 0 -40.30(-2.31%)
Jul 20, 2012 1748 1766 1733 1742 0 -21.01(-1.19%)
Jul 19, 2012 1774 1782 1749 1763 0 -15.01(-0.84%)
Jul 18, 2012 1756 1790 1749 1778 0 +20.78(+1.18%)
Jul 17, 2012 1752 1772 1734 1757 0 +17.95(+1.03%)
Jul 16, 2012 1223 1750 1711 1739 0 +4.21(+0.24%)
Jul 14, 2012 1697 1745 1692 1735 0 +0.00(+0.00%)
Jul 13, 2012 1697 1745 1692 1735 0 +43.09(+2.55%)
Jul 12, 2012 1683 1704 1665 1692 0 +8.17(+0.49%)
Jul 11, 2012 1693 1703 1669 1684 0 -8.77(-0.52%)
Jul 10, 2012 1240 1738 1684 1692 0 -28.67(-1.67%)
Jul 09, 2012 1727 1743 1707 1721 0 +5.74(+0.33%)
Jul 06, 2012 1723 1740 1706 1715 0 -34.52(-1.97%)
Jul 05, 2012 1275 1775 1741 1750 0 -22.32(-1.26%)
Jul 04, 2012 1764 1781 1752 1772 0 +0.22(+0.01%)
Jul 03, 2012 1759 1781 1747 1772 0 +10.23(+0.58%)
Jul 02, 2012 1246 1764 1717 1762 0 +34.45(+1.99%)
Jun 30, 2012 1718 1739 1698 1727 0 -1.07(-0.06%)
Jun 29, 2012 1718 1739 1698 1728 0 +41.05(+2.43%)
Jun 28, 2012 1668 1703 1662 1687 0 +5.29(+0.31%)
Jun 27, 2012 1661 1698 1652 1682 0 +15.65(+0.94%)
Jun 26, 2012 1669 1684 1651 1666 0 -5.65(-0.34%)
Jun 25, 2012 1657 1689 1645 1672 0 -21.17(-1.25%)
Jun 22, 2012 1678 1704 1656 1693 0 +14.58(+0.87%)
Jun 21, 2012 1734 1739 1659 1679 0 -37.89(-2.21%)
Jun 20, 2012 1211 1729 1697 1716 0 +5.31(+0.31%)
Jun 19, 2012 1693 1726 1683 1711 0 +30.79(+1.83%)
Jun 18, 2012 1174 1689 1651 1680 0 +7.75(+0.46%)
Jun 15, 2012 1662 1688 1643 1673 0 +25.77(+1.57%)
Jun 14, 2012 1624 1658 1619 1647 0 +28.01(+1.73%)
Jun 13, 2012 1617 1645 1606 1619 0 -3.36(-0.21%)
Jun 12, 2012 1609 1631 1589 1622 0 +20.01(+1.25%)
Jun 11, 2012 1160 1648 1598 1602 0 -29.67(-1.82%)
Jun 08, 2012 1610 1637 1597 1632 0 +17.90(+1.11%)
Jun 07, 2012 1635 1649 1607 1614 0 -3.07(-0.19%)
Jun 06, 2012 1101 1619 1574 1617 0 +43.26(+2.75%)
Jun 05, 2012 1555 1582 1551 1574 0 +9.94(+0.64%)
Jun 04, 2012 1576 1585 1550 1564 0 -17.52(-1.11%)
Jun 02, 2012 1605 1622 1564 1581 0 +0.00(+0.00%)
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