Long-Term Care Facilities Sector (CIX: MSECTOR523)
1,922.59   -5.68 (-0.29%)
Streaming Delayed Price  /  Updated: 10:32 AM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 1942 1959 1914 1928 0 -45.05(-2.28%)
Aug 31, 2015 1990 2008 1962 1973 0 -23.14(-1.16%)
Aug 28, 2015 1988 2002 1973 1996 0 +2.14(+0.11%)
Aug 27, 2015 1981 2018 1958 1994 0 +27.83(+1.42%)
Aug 26, 2015 1986 1996 1920 1966 0 +14.26(+0.73%)
Aug 25, 2015 2016 2021 1942 1952 0 -15.70(-0.80%)
Aug 24, 2015 1963 2038 1918 1968 0 -79.32(-3.87%)
Aug 21, 2015 2028 2086 2018 2047 0 -8.83(-0.43%)
Aug 20, 2015 2074 2089 2050 2056 0 -33.76(-1.62%)
Aug 19, 2015 2095 2114 2075 2090 0 -16.40(-0.78%)
Aug 18, 2015 2115 2134 2099 2106 0 -14.99(-0.71%)
Aug 17, 2015 2093 2130 2079 2121 0 +17.90(+0.85%)
Aug 14, 2015 2060 2107 2054 2103 0 +39.28(+1.90%)
Aug 13, 2015 2066 2088 2050 2064 0 -8.61(-0.42%)
Aug 12, 2015 2053 2080 2018 2073 0 +2.83(+0.14%)
Aug 11, 2015 2077 2096 2051 2070 0 -22.78(-1.09%)
Aug 10, 2015 2107 2136 2077 2093 0 -1.75(-0.08%)
Aug 07, 2015 2125 2141 2061 2094 0 -37.72(-1.77%)
Aug 06, 2015 2160 2183 2084 2132 0 -8.36(-0.39%)
Aug 05, 2015 2154 2195 2121 2140 0 -8.41(-0.39%)
Aug 04, 2015 2162 2190 2112 2149 0 -77.00(-3.46%)
Aug 03, 2015 2231 2247 2205 2226 0 -5.69(-0.25%)
Jul 31, 2015 2214 2241 2206 2232 0 +27.95(+1.27%)
Jul 30, 2015 2195 2210 2176 2204 0 -1.61(-0.07%)
Jul 29, 2015 2206 2224 2189 2205 0 +0.33(+0.01%)
Jul 28, 2015 2200 2217 2163 2205 0 +14.56(+0.66%)
Jul 27, 2015 2194 2216 2172 2190 0 -16.42(-0.74%)
Jul 24, 2015 2221 2233 2195 2207 0 -17.11(-0.77%)
Jul 23, 2015 2251 2262 2216 2224 0 -24.55(-1.09%)
Jul 22, 2015 2224 2265 2211 2248 0 +17.75(+0.80%)
Jul 21, 2015 2229 2248 2183 2231 0 -0.48(-0.02%)
Jul 20, 2015 2248 2257 2215 2231 0 -15.83(-0.70%)
Jul 17, 2015 2275 2286 2238 2247 0 -24.41(-1.07%)
Jul 16, 2015 2279 2292 2251 2271 0 -1.67(-0.07%)
Jul 15, 2015 2311 2317 2262 2273 0 -38.37(-1.66%)
Jul 14, 2015 2305 2333 2293 2311 0 +5.80(+0.25%)
Jul 13, 2015 2301 2320 2292 2306 0 +16.55(+0.72%)
Jul 10, 2015 2264 2311 2256 2289 0 +49.01(+2.19%)
Jul 09, 2015 2260 2279 2202 2240 0 +2.47(+0.11%)
Jul 08, 2015 2263 2278 2218 2238 0 -39.18(-1.72%)
Jul 07, 2015 2267 2289 2218 2277 0 +11.83(+0.52%)
Jul 06, 2015 2247 2285 2230 2265 0 +3.86(+0.17%)
Jul 03, 2015 2261 2261 2261 2261 0 -0.94(-0.04%)
Jul 02, 2015 2292 2308 2237 2262 0 -24.83(-1.09%)
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