Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,226.15   +10.99 (+0.50%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 2239 2253 2211 2226 0 +10.99(+0.50%)
Nov 20, 2014 2173 2223 2171 2215 0 +34.95(+1.60%)
Nov 19, 2014 2177 2215 2158 2180 0 +3.25(+0.15%)
Nov 18, 2014 2148 2190 2142 2177 0 +29.58(+1.38%)
Nov 17, 2014 2138 2165 2105 2147 0 +3.27(+0.15%)
Nov 14, 2014 2145 2166 2125 2144 0 -3.48(-0.16%)
Nov 13, 2014 2147 2166 2129 2148 0 -1.70(-0.08%)
Nov 12, 2014 2134 2153 2105 2149 0 +7.78(+0.36%)
Nov 11, 2014 2161 2169 2131 2142 0 -19.22(-0.89%)
Nov 10, 2014 2124 2166 2109 2161 0 +36.46(+1.72%)
Nov 07, 2014 2155 2162 2099 2124 0 -33.54(-1.55%)
Nov 06, 2014 2154 2209 2110 2158 0 -12.34(-0.57%)
Nov 05, 2014 2168 2194 2141 2170 0 +13.59(+0.63%)
Nov 04, 2014 2166 2177 2126 2157 0 -8.00(-0.37%)
Nov 03, 2014 2167 2192 2140 2165 0 -1.82(-0.08%)
Oct 31, 2014 2158 2185 2132 2166 0 +37.19(+1.75%)
Oct 30, 2014 2119 2150 2090 2129 0 +4.03(+0.19%)
Oct 28, 2014 2086 2130 2073 2125 0 +44.49(+2.14%)
Oct 27, 2014 2080 2090 2081 2081 0 -8.74(-0.42%)
Oct 24, 2014 2092 2103 2077 2089 0 +1.84(+0.09%)
Oct 23, 2014 2080 2113 2070 2088 0 +17.71(+0.86%)
Oct 21, 2014 2042 2081 2036 2070 0 +37.46(+1.84%)
Oct 20, 2014 2023 2033 2008 2032 0 +7.37(+0.36%)
Oct 17, 2014 2024 2025 2015 2025 0 -11.97(-0.59%)
Oct 16, 2014 1995 2057 1987 2037 0 +24.88(+1.24%)
Oct 15, 2014 1981 2023 1949 2012 0 +7.35(+0.37%)
Oct 14, 2014 2017 2037 1984 2005 0 -0.16(-0.01%)
Oct 13, 2014 1945 2061 1996 2005 0 -18.82(-0.93%)
Oct 10, 2014 2039 2078 2013 2024 0 -19.36(-0.95%)
Oct 09, 2014 2067 2106 2029 2043 0 -26.91(-1.30%)
Oct 08, 2014 2044 2081 2011 2070 0 +25.66(+1.26%)
Oct 07, 2014 2062 2078 2035 2044 0 -24.83(-1.20%)
Oct 06, 2014 2085 2096 2046 2069 0 -10.89(-0.52%)
Oct 03, 2014 2065 2090 2046 2080 0 +31.72(+1.55%)
Oct 02, 2014 1998 2056 1989 2048 0 +46.26(+2.31%)
Oct 01, 2014 2034 2054 1989 2002 0 -31.73(-1.56%)
Sep 30, 2014 2061 2071 2019 2034 0 -27.64(-1.34%)
Sep 29, 2014 2047 2079 2035 2061 0 -2.08(-0.10%)
Sep 26, 2014 2048 2078 2039 2064 0 +16.90(+0.83%)
Sep 25, 2014 2069 2077 2036 2047 0 -8.66(-0.42%)
Sep 19, 2014 2084 2092 2045 2055 0 -24.06(-1.16%)
Sep 18, 2014 2079 2097 2058 2079 0 +2.85(+0.14%)
Sep 17, 2014 2105 2114 2068 2077 0 -23.29(-1.11%)
Sep 16, 2014 2073 2111 2065 2100 0 +22.83(+1.10%)
Sep 15, 2014 2103 2109 2070 2077 0 -22.88(-1.09%)
Sep 12, 2014 2128 2131 2080 2100 0 -29.55(-1.39%)
Sep 11, 2014 2117 2138 2107 2129 0 +3.18(+0.15%)
Sep 10, 2014 2119 2139 2107 2126 0 +10.76(+0.51%)
Sep 09, 2014 2139 2151 2099 2115 0 -31.24(-1.46%)
Sep 08, 2014 2155 2170 2136 2147 0 -6.98(-0.32%)
Sep 05, 2014 2134 2161 2131 2154 0 +17.70(+0.83%)
Sep 04, 2014 2170 2181 2129 2136 0 -29.70(-1.37%)
Sep 03, 2014 2184 2194 2155 2166 0 -14.01(-0.64%)
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