Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,134.24   +9.68 (+0.46%)
Streaming Delayed Price  /  Updated: 1:26 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1692 1692 1692 0 -41.49(-2.39%)
Aug 29, 2013 1705 1744 1696 1734 0 +18.90(+1.10%)
Aug 28, 2013 1711 1730 1704 1715 0 +4.07(+0.24%)
Aug 27, 2013 1727 1740 1702 1711 0 -34.60(-1.98%)
Aug 26, 2013 1749 1767 1734 1745 0 +1.24(+0.07%)
Aug 23, 2013 1745 1755 1718 1744 0 +1.18(+0.07%)
Aug 22, 2013 1756 1772 1724 1743 0 -8.63(-0.49%)
Aug 21, 2013 1762 1778 1734 1752 0 -16.95(-0.96%)
Aug 20, 2013 1742 1774 1726 1769 0 +28.65(+1.65%)
Aug 19, 2013 1768 1786 1734 1740 0 -36.48(-2.05%)
Aug 16, 2013 1779 1795 1766 1776 0 -8.65(-0.48%)
Aug 15, 2013 1803 1813 1773 1785 0 -41.43(-2.27%)
Aug 14, 2013 1830 1846 1816 1826 0 -6.96(-0.38%)
Aug 13, 2013 1843 1850 1810 1833 0 -9.41(-0.51%)
Aug 12, 2013 1842 1864 1825 1843 0 -8.52(-0.46%)
Aug 09, 2013 1856 1882 1839 1851 0 -11.56(-0.62%)
Aug 08, 2013 1894 1926 1853 1863 0 -6.09(-0.33%)
Aug 07, 2013 1877 1897 1860 1869 0 -16.47(-0.87%)
Aug 06, 2013 1915 1933 1851 1885 0 -36.84(-1.92%)
Aug 05, 2013 1853 1950 1901 1922 0 +1.15(+0.06%)
Aug 02, 2013 1842 1943 1891 1921 0 +29.02(+1.53%)
Aug 01, 2013 1877 1903 1862 1892 0 +33.58(+1.81%)
Jul 31, 2013 1853 1881 1835 1859 0 +7.49(+0.40%)
Jul 30, 2013 1862 1872 1836 1851 0 -4.19(-0.23%)
Jul 29, 2013 1859 1880 1836 1855 0 -10.22(-0.55%)
Jul 26, 2013 1872 1890 1857 1865 0 -18.21(-0.97%)
Jul 25, 2013 1856 1890 1845 1884 0 +21.17(+1.14%)
Jul 24, 2013 1891 1898 1851 1863 0 -22.03(-1.17%)
Jul 23, 2013 1915 1918 1876 1885 0 -29.31(-1.53%)
Jul 22, 2013 1918 1931 1901 1914 0 -3.57(-0.19%)
Jul 19, 2013 1850 1930 1895 1917 0 +3.07(+0.16%)
Jul 18, 2013 1899 1941 1891 1914 0 +26.53(+1.41%)
Jul 17, 2013 1868 1900 1860 1888 0 +25.96(+1.39%)
Jul 16, 2013 1858 1877 1848 1862 0 +5.00(+0.27%)
Jul 15, 2013 1855 1871 1838 1857 0 +4.11(+0.22%)
Jul 12, 2013 1849 1866 1807 1853 0 -0.52(-0.03%)
Jul 11, 2013 1843 1865 1828 1853 0 +31.08(+1.71%)
Jul 10, 2013 1817 1839 1799 1822 0 +3.76(+0.21%)
Jul 09, 2013 1816 1831 1797 1818 0 +13.64(+0.76%)
Jul 08, 2013 1780 1810 1774 1805 0 +30.20(+1.70%)
Jul 05, 2013 1773 1783 1746 1775 0 +19.44(+1.11%)
Jul 04, 2013 1742 1773 1726 1755 0 +0.44(+0.03%)
Jul 03, 2013 1741 1773 1724 1755 0 -1.82(-0.10%)
Jul 02, 2013 1770 1784 1744 1757 0 -11.87(-0.67%)
Jul 01, 2013 1694 1788 1739 1768 0 +22.64(+1.30%)
Jun 28, 2013 1749 1765 1728 1746 0 +35.12(+2.05%)
Jun 26, 2013 1729 1736 1695 1711 0 -3.70(-0.22%)
Jun 25, 2013 1706 1727 1691 1714 0 +23.35(+1.38%)
Jun 24, 2013 1706 1726 1669 1691 0 -30.03(-1.74%)
Jun 21, 2013 1729 1740 1691 1721 0 +1.38(+0.08%)
Jun 20, 2013 1765 1778 1711 1720 0 -66.17(-3.71%)
Jun 19, 2013 1819 1833 1783 1786 0 -34.19(-1.88%)
Jun 18, 2013 1810 1838 1801 1820 0 +10.86(+0.60%)
Jun 17, 2013 1817 1829 1795 1809 0 +7.40(+0.41%)
Jun 14, 2013 1794 1821 1774 1802 0 +5.55(+0.31%)
Jun 13, 2013 1778 1804 1764 1796 0 +20.41(+1.15%)
Jun 12, 2013 1803 1811 1769 1776 0 -15.96(-0.89%)
Jun 11, 2013 1815 1827 1781 1792 0 -38.34(-2.10%)
Jun 10, 2013 1813 1841 1802 1830 0 +20.88(+1.15%)
Jun 07, 2013 1789 1823 1777 1809 0 +22.69(+1.27%)
Jun 06, 2013 1786 1804 1761 1787 0 -1.02(-0.06%)
Jun 05, 2013 1828 1837 1779 1788 0 -46.95(-2.56%)
Jun 04, 2013 1861 1884 1819 1834 0 -24.33(-1.31%)
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