Long-Term Care Facilities Sector (CIX: MSECTOR523)
2,397.58   +14.78 (+0.62%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 2425 2442 2370 2399 0 -30.42(-1.25%)
Mar 31, 2015 2419 2451 2402 2429 0 +4.89(+0.20%)
Mar 30, 2015 2443 2455 2410 2424 0 -7.63(-0.31%)
Mar 27, 2015 2400 2451 2389 2432 0 +40.64(+1.70%)
Mar 26, 2015 2396 2415 2365 2391 0 -7.91(-0.33%)
Mar 25, 2015 2444 2468 2394 2399 0 -45.88(-1.88%)
Mar 24, 2015 2445 2465 2428 2445 0 -0.57(-0.02%)
Mar 23, 2015 2436 2464 2418 2445 0 +17.78(+0.73%)
Mar 20, 2015 2457 2471 2410 2428 0 -3.71(-0.15%)
Mar 19, 2015 2400 2448 2393 2431 0 +23.60(+0.98%)
Mar 18, 2015 2381 2422 2366 2408 0 +22.49(+0.94%)
Mar 17, 2015 2373 2410 2343 2385 0 +1.12(+0.05%)
Mar 16, 2015 2373 2405 2360 2384 0 +23.65(+1.00%)
Mar 13, 2015 2384 2400 2340 2360 0 -27.13(-1.14%)
Mar 12, 2015 2356 2407 2343 2388 0 +48.77(+2.09%)
Mar 11, 2015 2319 2360 2301 2339 0 +28.30(+1.22%)
Mar 10, 2015 2300 2328 2278 2311 0 -11.09(-0.48%)
Mar 09, 2015 2318 2338 2294 2322 0 +5.88(+0.25%)
Mar 06, 2015 2361 2374 2303 2316 0 -54.77(-2.31%)
Mar 05, 2015 2374 2391 2355 2371 0 -3.08(-0.13%)
Mar 04, 2015 2374 2408 2357 2374 0 -12.91(-0.54%)
Mar 03, 2015 2387 2399 2359 2387 0 -11.76(-0.49%)
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