Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,091.68   +4.12 (+0.20%)
Streaming Delayed Price  /  Updated: 9:39 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 2113 2133 2097 2114 0 -17.47(-0.82%)
Sep 27, 2012 1571 2143 2082 2131 0 +42.66(+2.04%)
Sep 26, 2012 1592 2126 2076 2089 0 -19.38(-0.92%)
Sep 25, 2012 2093 2128 2081 2108 0 +22.25(+1.07%)
Sep 24, 2012 2090 2109 2072 2086 0 -6.09(-0.29%)
Sep 21, 2012 2110 2119 2078 2092 0 -3.44(-0.16%)
Sep 20, 2012 1573 2108 2080 2095 0 -2.63(-0.13%)
Sep 19, 2012 2096 2108 2078 2098 0 -0.52(-0.02%)
Sep 18, 2012 2100 2117 2088 2098 0 -12.24(-0.58%)
Sep 17, 2012 2120 2127 2091 2111 0 -15.44(-0.73%)
Sep 14, 2012 2113 2148 2106 2126 0 +22.19(+1.05%)
Sep 13, 2012 1573 2123 2074 2104 0 +22.66(+1.09%)
Sep 12, 2012 2086 2097 2061 2081 0 +0.91(+0.04%)
Sep 11, 2012 1562 2102 2070 2080 0 +1.50(+0.07%)
Sep 10, 2012 1591 2110 2070 2079 0 -23.63(-1.12%)
Sep 07, 2012 2099 2123 2080 2102 0 +16.08(+0.77%)
Sep 06, 2012 2074 2104 2066 2086 0 +21.09(+1.02%)
Sep 05, 2012 1543 2084 2037 2065 0 +10.58(+0.52%)
Sep 04, 2012 2020 2064 2002 2055 0 +35.35(+1.75%)
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%)
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