Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,320.74   +6.77 (+0.29%)
Streaming Delayed Price  /  Updated: 10:10 AM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 2349 2373 2306 2314 0 -55.05(-2.32%)
Jun 26, 2015 2370 2392 2340 2369 0 +3.85(+0.16%)
Jun 25, 2015 2370 2393 2342 2365 0 +3.26(+0.14%)
Jun 24, 2015 2386 2390 2349 2362 0 -26.72(-1.12%)
Jun 23, 2015 2411 2429 2376 2389 0 -17.73(-0.74%)
Jun 22, 2015 2439 2448 2391 2406 0 -22.70(-0.93%)
Jun 19, 2015 2423 2448 2415 2429 0 +7.90(+0.33%)
Jun 18, 2015 2388 2431 2380 2421 0 +37.82(+1.59%)
Jun 17, 2015 2382 2400 2360 2383 0 +7.29(+0.31%)
Jun 16, 2015 2367 2389 2349 2376 0 +5.33(+0.22%)
Jun 15, 2015 2335 2383 2325 2371 0 +17.09(+0.73%)
Jun 12, 2015 2365 2379 2345 2354 0 -21.51(-0.91%)
Jun 11, 2015 2383 2402 2364 2375 0 -3.17(-0.13%)
Jun 10, 2015 2367 2394 2356 2378 0 +27.63(+1.18%)
Jun 09, 2015 2371 2378 2336 2351 0 -19.34(-0.82%)
Jun 08, 2015 2368 2393 2354 2370 0 -2.88(-0.12%)
Jun 05, 2015 2375 2382 2340 2373 0 -4.57(-0.19%)
Jun 04, 2015 2409 2424 2365 2377 0 -39.13(-1.62%)
Jun 03, 2015 2419 2446 2394 2417 0 +3.76(+0.16%)
Jun 02, 2015 2405 2427 2394 2413 0 -3.85(-0.16%)
Jun 01, 2015 2417 2432 2382 2417 0 +8.03(+0.33%)
May 29, 2015 2408 2428 2381 2409 0 -3.00(-0.12%)
May 28, 2015 2398 2417 2383 2412 0 +14.08(+0.59%)
May 27, 2015 2385 2407 2375 2398 0 +14.78(+0.62%)
May 26, 2015 2406 2418 2371 2383 0 -29.43(-1.22%)
May 25, 2015 2412 2412 2412 2412 0 +0.16(+0.01%)
May 22, 2015 2413 2447 2398 2412 0 -9.17(-0.38%)
May 21, 2015 2418 2443 2392 2421 0 +8.47(+0.35%)
May 20, 2015 2396 2427 2384 2413 0 +17.05(+0.71%)
May 19, 2015 2386 2414 2367 2396 0 +9.14(+0.38%)
May 18, 2015 2362 2400 2358 2387 0 +17.66(+0.75%)
May 15, 2015 2321 2385 2304 2369 0 +45.09(+1.94%)
May 14, 2015 2325 2333 2301 2324 0 +7.27(+0.31%)
May 13, 2015 2333 2350 2301 2317 0 -11.75(-0.50%)
May 12, 2015 2325 2344 2295 2328 0 -6.56(-0.28%)
May 11, 2015 2345 2367 2316 2335 0 -11.76(-0.50%)
May 08, 2015 2358 2425 2317 2347 0 +21.30(+0.92%)
May 07, 2015 2303 2351 2281 2325 0 +29.30(+1.28%)
May 06, 2015 2339 2344 2278 2296 0 -33.06(-1.42%)
May 05, 2015 2349 2368 2307 2329 0 -25.97(-1.10%)
May 04, 2015 2355 2379 2336 2355 0 +3.82(+0.16%)
May 01, 2015 2349 2376 2320 2351 0 +14.07(+0.60%)
Apr 30, 2015 2386 2399 2330 2337 0 -55.87(-2.33%)
Apr 29, 2015 2453 2459 2376 2393 0 -7.09(-0.30%)
Apr 28, 2015 2389 2411 2346 2400 0 +14.53(+0.61%)
Apr 27, 2015 2428 2443 2375 2386 0 -41.89(-1.73%)
Apr 24, 2015 2426 2446 2395 2427 0 +21.93(+0.91%)
Apr 23, 2015 2407 2434 2392 2406 0 -4.93(-0.20%)
Apr 22, 2015 2402 2423 2387 2410 0 +7.54(+0.31%)
Apr 21, 2015 2413 2430 2389 2403 0 -4.21(-0.17%)
Apr 20, 2015 2409 2430 2389 2407 0 +6.62(+0.28%)
Apr 17, 2015 2414 2426 2383 2401 0 -29.13(-1.20%)
Apr 16, 2015 2435 2457 2411 2430 0 -7.63(-0.31%)
Apr 15, 2015 2452 2473 2429 2437 0 -2.15(-0.09%)
Apr 14, 2015 2450 2470 2425 2439 0 -14.68(-0.60%)
Apr 13, 2015 2463 2482 2442 2454 0 -7.84(-0.32%)
Apr 10, 2015 2473 2488 2449 2462 0 -1.08(-0.04%)
Apr 09, 2015 2448 2477 2428 2463 0 +16.94(+0.69%)
Apr 08, 2015 2395 2504 2377 2446 0 +50.78(+2.12%)
Apr 07, 2015 2419 2433 2386 2395 0 -23.11(-0.96%)
Apr 06, 2015 2404 2432 2389 2418 0 +7.13(+0.30%)
Apr 02, 2015 2411 2411 2411 2411 0 +12.78(+0.53%)
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