Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Health Care Sector (CIX: MSECTOR526 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 913.25 955.73 928.45 930.60 0 -148.53(-13.76%)
Oct 28, 2011 1023 1091 1063 1079 0 +10.28(+0.96%)
Oct 27, 2011 1025 1090 1042 1069 0 +10.11(+0.95%)
Oct 26, 2011 987.66 1066 1019 1059 0 +40.20(+3.95%)
Oct 25, 2011 988.19 1041 1015 1019 0 +96.64(+10.48%)
Oct 24, 2011 863.39 925.16 893.75 921.90 0 +25.35(+2.83%)
Oct 21, 2011 892.31 907.48 883.79 896.55 0 +15.22(+1.73%)
Oct 20, 2011 882.16 893.69 863.30 881.33 0 -2.19(-0.25%)
Oct 19, 2011 894.31 910.89 874.17 883.52 0 -13.23(-1.48%)
Oct 18, 2011 872.90 907.29 864.57 896.75 0 +24.43(+2.80%)
Oct 17, 2011 890.70 898.30 865.66 872.33 0 -24.95(-2.78%)
Oct 14, 2011 892.51 905.17 880.44 897.27 0 +10.53(+1.19%)
Oct 13, 2011 884.70 896.74 867.16 886.74 0 -9.20(-1.03%)
Oct 12, 2011 886.43 915.00 881.12 895.94 0 +17.74(+2.02%)
Oct 11, 2011 853.53 883.11 852.22 878.20 0 +17.68(+2.05%)
Oct 10, 2011 854.97 869.42 847.12 860.52 0 +15.84(+1.88%)
Oct 07, 2011 868.40 874.07 838.22 844.68 0 -21.91(-2.53%)
Oct 06, 2011 854.65 880.25 843.59 866.59 0 +3.21(+0.37%)
Oct 05, 2011 846.17 870.89 836.19 863.38 0 +15.87(+1.87%)
Oct 04, 2011 824.99 861.91 796.19 847.51 0 +0.54(+0.06%)
Oct 03, 2011 906.44 911.83 837.67 846.97 0 -67.66(-7.40%)
Sep 30, 2011 901.84 942.24 898.00 914.63 0 -3.03(-0.33%)
Sep 29, 2011 911.05 927.07 889.50 917.66 0 +25.10(+2.81%)
Sep 28, 2011 907.95 918.47 883.33 892.57 0 -16.34(-1.80%)
Sep 27, 2011 893.05 925.47 883.29 908.91 0 +31.99(+3.65%)
Sep 26, 2011 864.87 881.16 853.47 876.92 0 +13.38(+1.55%)
Sep 23, 2011 843.31 871.12 840.08 863.54 0 +17.92(+2.12%)
Sep 22, 2011 833.51 857.00 826.89 845.62 0 -12.98(-1.51%)
Sep 21, 2011 892.82 903.60 856.56 858.60 0 -34.50(-3.86%)
Sep 20, 2011 915.05 932.03 890.64 893.10 0 -16.79(-1.85%)
Sep 19, 2011 917.00 929.05 898.64 909.89 0 -25.43(-2.72%)
Sep 16, 2011 938.95 948.29 925.65 935.32 0 -2.00(-0.21%)
Sep 15, 2011 936.43 945.72 918.46 937.33 0 +8.01(+0.86%)
Sep 14, 2011 925.38 943.18 905.66 929.31 0 +8.78(+0.95%)
Sep 13, 2011 910.01 929.99 899.46 920.54 0 +11.99(+1.32%)
Sep 12, 2011 890.63 914.86 883.83 908.55 0 +3.42(+0.38%)
Sep 09, 2011 928.59 935.79 898.57 905.13 0 -34.15(-3.64%)
Sep 08, 2011 957.00 972.53 935.00 939.28 0 -18.54(-1.94%)
Sep 07, 2011 902.54 961.59 900.28 957.82 0 +64.72(+7.25%)
Sep 06, 2011 869.42 899.11 867.99 893.10 0 +3.53(+0.40%)
Sep 02, 2011 889.57 889.57 889.57 0 -38.89(-4.19%)
Sep 01, 2011 959.92 971.35 922.33 928.45 0 -17.64(-1.86%)
Aug 31, 2011 949.74 971.54 936.56 946.09 0 -0.16(-0.02%)
Aug 30, 2011 942.31 957.00 931.33 946.25 0 -4.92(-0.52%)
Aug 29, 2011 922.31 955.67 920.11 951.17 0 +38.27(+4.19%)
Aug 26, 2011 887.14 916.35 878.63 912.90 0 +18.84(+2.11%)
Aug 25, 2011 918.19 929.49 889.00 894.07 0 -23.18(-2.53%)
Aug 24, 2011 903.64 922.45 892.91 917.25 0 +7.95(+0.87%)
Aug 23, 2011 875.26 911.00 865.70 909.30 0 +30.06(+3.42%)
Aug 22, 2011 902.77 911.01 866.13 879.24 0 -11.08(-1.24%)
Aug 19, 2011 887.55 911.22 880.83 890.32 0 -9.93(-1.10%)
Aug 18, 2011 917.96 927.15 888.34 900.25 0 -44.39(-4.70%)
Aug 17, 2011 948.97 960.45 934.23 944.64 0 -2.31(-0.24%)
Aug 16, 2011 940.92 957.67 932.76 946.94 0 -3.07(-0.32%)
Aug 15, 2011 933.54 954.57 927.11 950.01 0 +25.51(+2.76%)
Aug 12, 2011 918.17 940.13 905.49 924.50 0 +10.32(+1.13%)
Aug 11, 2011 877.12 928.24 876.53 914.17 0 +39.05(+4.46%)
Aug 10, 2011 901.19 918.23 872.00 875.12 0 -45.32(-4.92%)
Aug 09, 2011 916.81 932.80 870.07 920.45 0 +23.89(+2.67%)
Aug 08, 2011 949.83 975.83 895.66 896.55 0 -75.63(-7.78%)
Aug 05, 2011 1004 1018 952.69 972.18 0 -25.29(-2.53%)
Aug 04, 2011 1063 1084 995.14 997.47 0 -72.68(-6.79%)
Aug 03, 2011 1060 1085 1035 1070 0 +6.46(+0.61%)
Aug 02, 2011 1079 1108 1047 1064 0 -45.60(-4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.