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 (%)
Jun 30, 2010 1453 1482 1441 1452 0 -6.65(-0.46%)
Jun 29, 2010 1464 1480 1443 1459 0 -32.09(-2.15%)
Jun 25, 2010 1465 1503 1449 1491 0 +28.40(+1.94%)
Jun 24, 2010 1477 1496 1448 1462 0 -25.50(-1.71%)
Jun 23, 2010 1492 1509 1462 1488 0 -4.01(-0.27%)
Jun 22, 2010 1488 1537 1476 1492 0 +24.34(+1.66%)
Jun 21, 2010 1480 1507 1454 1468 0 +4.83(+0.33%)
Jun 18, 2010 1486 1501 1452 1463 0 -71.44(-4.66%)
Jun 17, 2010 1522 1549 1513 1534 0 -90.60(-5.58%)
Jun 16, 2010 1620 1637 1610 1625 0 -131.88(-7.51%)
Jun 15, 2010 1769 1792 1740 1757 0 -18.43(-1.04%)
Jun 14, 2010 1774 1798 1758 1775 0 +10.45(+0.59%)
Jun 11, 2010 1720 1771 1704 1765 0 +28.47(+1.64%)
Jun 10, 2010 1714 1741 1702 1736 0 +45.97(+2.72%)
Jun 09, 2010 1704 1725 1677 1690 0 -3.72(-0.22%)
Jun 08, 2010 1733 1752 1672 1694 0 -33.77(-1.95%)
Jun 07, 2010 1748 1765 1721 1728 0 -15.85(-0.91%)
Jun 04, 2010 1775 1800 1735 1744 0 -63.24(-3.50%)
Jun 03, 2010 1790 1818 1780 1807 0 +13.61(+0.76%)
Jun 02, 2010 1742 1798 1725 1793 0 +59.94(+3.46%)
Jun 01, 2010 1731 1772 1718 1733 0 -22.51(-1.28%)
May 28, 2010 1756 1756 1756 0 -3.86(-0.22%)
May 27, 2010 1748 1767 1728 1760 0 +44.46(+2.59%)
May 26, 2010 1715 1749 1700 1715 0 +1.55(+0.09%)
May 25, 2010 1715 1734 1674 1714 0 -23.22(-1.34%)
May 24, 2010 1704 1763 1683 1737 0 +46.70(+2.76%)
May 21, 2010 1665 1701 1645 1690 0 +5.24(+0.31%)
May 20, 2010 1688 1732 1679 1685 0 -59.03(-3.39%)
May 19, 2010 1728 1764 1705 1744 0 +12.19(+0.70%)
May 18, 2010 1771 1788 1719 1732 0 -31.41(-1.78%)
May 17, 2010 1763 1785 1721 1763 0 +10.22(+0.58%)
May 14, 2010 1776 1787 1729 1753 0 -35.12(-1.96%)
May 13, 2010 1774 1820 1758 1788 0 -54.33(-2.95%)
May 12, 2010 1816 1848 1798 1842 0 +31.19(+1.72%)
May 11, 2010 1802 1824 1782 1811 0 +10.65(+0.59%)
May 10, 2010 1777 1819 1745 1800 0 +72.48(+4.19%)
May 07, 2010 1755 1781 1697 1728 0 -47.79(-2.69%)
May 06, 2010 1805 1836 1676 1776 0 -32.17(-1.78%)
May 05, 2010 1814 1831 1795 1808 0 -15.26(-0.84%)
May 04, 2010 1846 1862 1815 1823 0 -40.20(-2.16%)
May 03, 2010 1846 1874 1829 1863 0 +24.12(+1.31%)
Apr 30, 2010 1890 1899 1837 1839 0 -51.32(-2.71%)
Apr 29, 2010 1879 1907 1856 1891 0 +17.73(+0.95%)
Apr 28, 2010 1879 1904 1849 1873 0 +18.40(+0.99%)
Apr 27, 2010 1839 1905 1825 1854 0 -30.04(-1.59%)
Apr 26, 2010 1885 1903 1863 1885 0 -1.81(-0.10%)
Apr 23, 2010 1876 1902 1853 1886 0 +11.29(+0.60%)
Apr 22, 2010 1876 1894 1844 1875 0 -13.98(-0.74%)
Apr 21, 2010 1905 1922 1861 1889 0 -11.73(-0.62%)
Apr 20, 2010 1884 1905 1854 1901 0 +26.93(+1.44%)
Apr 19, 2010 1855 1900 1848 1874 0 +2.99(+0.16%)
Apr 16, 2010 1876 1894 1852 1871 0 -5.61(-0.30%)
Apr 15, 2010 1891 1905 1864 1876 0 -15.95(-0.84%)
Apr 14, 2010 1867 1906 1852 1892 0 +34.28(+1.84%)
Apr 13, 2010 1839 1868 1822 1858 0 +17.47(+0.95%)
Apr 12, 2010 1821 1848 1806 1841 0 +25.76(+1.42%)
Apr 09, 2010 1805 1825 1781 1815 0 +9.47(+0.52%)
Apr 08, 2010 1800 1816 1775 1805 0 -0.91(-0.05%)
Apr 07, 2010 1802 1819 1783 1806 0 +3.08(+0.17%)
Apr 06, 2010 1790 1814 1780 1803 0 +9.58(+0.53%)
Apr 05, 2010 1787 1811 1768 1794 0 +19.93(+1.12%)
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.