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 (%)
Aug 31, 2010 1061 1076 1044 1052 0 -19.86(-1.85%)
Aug 30, 2010 1072 1091 1058 1072 0 -4.07(-0.38%)
Aug 27, 2010 1073 1082 1046 1076 0 +13.86(+1.31%)
Aug 26, 2010 1081 1090 1058 1062 0 -18.30(-1.69%)
Aug 25, 2010 1050 1087 1049 1080 0 +21.44(+2.03%)
Aug 24, 2010 1061 1075 1045 1059 0 -13.00(-1.21%)
Aug 23, 2010 1079 1092 1065 1072 0 -3.75(-0.35%)
Aug 20, 2010 1071 1086 1057 1076 0 +0.39(+0.04%)
Aug 19, 2010 1095 1100 1064 1075 0 -24.06(-2.19%)
Aug 18, 2010 1103 1111 1090 1099 0 -8.24(-0.74%)
Aug 17, 2010 1091 1121 1085 1107 0 +23.93(+2.21%)
Aug 16, 2010 1072 1091 1063 1083 0 +5.99(+0.56%)
Aug 13, 2010 1082 1095 1068 1077 0 -8.50(-0.78%)
Aug 12, 2010 1067 1096 1060 1086 0 +4.52(+0.42%)
Aug 11, 2010 1102 1109 1075 1081 0 -36.05(-3.23%)
Aug 10, 2010 1132 1143 1105 1118 0 -22.38(-1.96%)
Aug 09, 2010 1136 1168 1127 1140 0 +10.07(+0.89%)
Aug 06, 2010 1126 1144 1109 1130 0 -7.69(-0.68%)
Aug 05, 2010 1144 1153 1124 1138 0 -13.56(-1.18%)
Aug 04, 2010 1139 1164 1131 1151 0 +13.41(+1.18%)
Aug 03, 2010 1128 1151 1121 1138 0 +6.52(+0.58%)
Aug 02, 2010 1128 1148 1112 1131 0 +17.99(+1.62%)
Jul 30, 2010 1105 1123 1088 1113 0 -1.80(-0.16%)
Jul 29, 2010 1115 1145 1101 1115 0 +0.35(+0.03%)
Jul 28, 2010 1129 1144 1109 1115 0 -8.11(-0.72%)
Jul 27, 2010 1121 1142 1100 1123 0 +7.62(+0.68%)
Jul 26, 2010 1088 1124 1086 1115 0 +25.68(+2.36%)
Jul 23, 2010 1084 1108 1071 1089 0 -2.20(-0.20%)
Jul 22, 2010 1100 1116 1079 1092 0 +7.81(+0.72%)
Jul 21, 2010 1130 1152 1080 1084 0 -44.02(-3.90%)
Jul 20, 2010 1114 1143 1088 1128 0 -14.59(-1.28%)
Jul 19, 2010 1170 1176 1130 1142 0 -30.33(-2.59%)
Jul 16, 2010 1187 1204 1166 1173 0 -22.76(-1.90%)
Jul 15, 2010 1188 1209 1170 1196 0 +12.09(+1.02%)
Jul 14, 2010 1168 1207 1150 1183 0 -13.09(-1.09%)
Jul 13, 2010 1217 1223 1156 1197 0 -55.48(-4.43%)
Jul 12, 2010 1251 1268 1235 1252 0 -2.36(-0.19%)
Jul 09, 2010 1242 1269 1236 1254 0 +4.75(+0.38%)
Jul 08, 2010 1250 1260 1230 1250 0 +7.85(+0.63%)
Jul 07, 2010 1229 1251 1207 1242 0 +18.50(+1.51%)
Jul 06, 2010 1293 1304 1210 1223 0 -64.20(-4.99%)
Jul 02, 2010 1306 1331 1262 1287 0 -78.85(-5.77%)
Jul 01, 2010 1389 1401 1309 1366 0 -85.73(-5.90%)
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%)
Apr 01, 2010 1774 1774 1774 0 +22.34(+1.28%)
Mar 31, 2010 1760 1774 1745 1751 0 -11.21(-0.64%)
Mar 30, 2010 1764 1795 1747 1763 0 +1.83(+0.10%)
Mar 29, 2010 1739 1768 1725 1761 0 +16.68(+0.96%)
Mar 26, 2010 1758 1771 1727 1744 0 -10.85(-0.62%)
Mar 25, 2010 1775 1791 1745 1755 0 -24.17(-1.36%)
Mar 24, 2010 1791 1802 1770 1779 0 -15.93(-0.89%)
Mar 23, 2010 1796 1815 1755 1795 0 -0.16(-0.01%)
Mar 22, 2010 1769 1802 1753 1795 0 +14.30(+0.80%)
Mar 19, 2010 1783 1802 1760 1781 0 +0.64(+0.04%)
Mar 18, 2010 1763 1798 1754 1780 0 +16.16(+0.92%)
Mar 17, 2010 1753 1775 1744 1764 0 +10.75(+0.61%)
Mar 16, 2010 1744 1762 1730 1753 0 +11.29(+0.65%)
Mar 15, 2010 1735 1753 1727 1742 0 -3.83(-0.22%)
Mar 12, 2010 1742 1754 1722 1746 0 +5.04(+0.29%)
Mar 11, 2010 1724 1745 1710 1741 0 +9.81(+0.57%)
Mar 10, 2010 1719 1739 1708 1731 0 +7.80(+0.45%)
Mar 09, 2010 1716 1740 1699 1723 0 +10.07(+0.59%)
Mar 08, 2010 1720 1730 1703 1713 0 -9.54(-0.55%)
Mar 05, 2010 1711 1737 1696 1723 0 +16.70(+0.98%)
Mar 04, 2010 1707 1720 1683 1706 0 +15.95(+0.94%)
Mar 03, 2010 1703 1726 1677 1690 0 -8.33(-0.49%)
Mar 02, 2010 1701 1721 1683 1698 0 +4.44(+0.26%)
Mar 01, 2010 1677 1708 1668 1694 0 +20.50(+1.23%)
Feb 26, 2010 1674 1703 1661 1673 0 +1.76(+0.11%)
Feb 25, 2010 1684 1701 1653 1672 0 -27.07(-1.59%)
Feb 24, 2010 1711 1732 1688 1699 0 -8.01(-0.47%)
Feb 23, 2010 1722 1739 1681 1707 0 -9.28(-0.54%)
Feb 22, 2010 1734 1741 1702 1716 0 -11.49(-0.67%)
Feb 19, 2010 1723 1743 1705 1728 0 +7.01(+0.41%)
Feb 18, 2010 1719 1744 1701 1721 0 +16.84(+0.99%)
Feb 17, 2010 1695 1722 1673 1704 0 +8.83(+0.52%)
Feb 16, 2010 1680 1703 1664 1695 0 +31.44(+1.89%)
Feb 12, 2010 1663 1663 1663 0 +22.75(+1.39%)
Feb 11, 2010 1607 1644 1596 1641 0 +27.53(+1.71%)
Feb 10, 2010 1604 1624 1588 1613 0 +8.09(+0.50%)
Feb 09, 2010 1585 1622 1566 1605 0 +42.82(+2.74%)
Feb 08, 2010 1553 1586 1540 1562 0 +5.93(+0.38%)
Feb 05, 2010 1560 1572 1526 1556 0 -3.13(-0.20%)
Feb 04, 2010 1583 1593 1543 1559 0 -32.34(-2.03%)
Feb 03, 2010 1601 1610 1570 1592 0 -17.13(-1.06%)
Feb 02, 2010 1586 1617 1568 1609 0 +11.44(+0.72%)
Feb 01, 2010 1563 1614 1543 1597 0 +36.86(+2.36%)
Jan 29, 2010 1546 1587 1525 1561 0 +15.94(+1.03%)
Jan 28, 2010 1587 1594 1529 1545 0 -38.55(-2.43%)
Jan 27, 2010 1575 1603 1561 1583 0 +6.17(+0.39%)
Jan 26, 2010 1579 1596 1547 1577 0 -6.61(-0.42%)
Jan 25, 2010 1599 1615 1551 1584 0 +0.66(+0.04%)
Jan 22, 2010 1594 1629 1567 1583 0 -16.79(-1.05%)
Jan 21, 2010 1634 1649 1577 1600 0 -34.66(-2.12%)
Jan 20, 2010 1650 1675 1609 1634 0 +2.52(+0.15%)
Jan 19, 2010 1588 1647 1571 1632 0 +44.59(+2.81%)
Jan 15, 2010 1587 1587 1587 0 -46.44(-2.84%)
Jan 14, 2010 1601 1642 1589 1634 0 +34.03(+2.13%)
Jan 13, 2010 1574 1610 1565 1600 0 +29.02(+1.85%)
Jan 12, 2010 1572 1589 1558 1571 0 -9.26(-0.59%)
Jan 11, 2010 1579 1598 1562 1580 0 +6.06(+0.39%)
Jan 08, 2010 1569 1593 1546 1574 0 +11.68(+0.75%)
Jan 07, 2010 1554 1577 1540 1562 0 +6.42(+0.41%)
Jan 06, 2010 1583 1595 1539 1556 0 -29.48(-1.86%)
Jan 05, 2010 1603 1617 1566 1585 0 -15.95(-1.00%)
Jan 04, 2010 1572 1614 1566 1601 0 +39.65(+2.54%)
Dec 31, 2009 1562 1562 1562 0 -21.91(-1.38%)
Dec 30, 2009 1593 1606 1573 1584 0 -15.05(-0.94%)
Dec 29, 2009 1607 1616 1587 1599 0 -5.57(-0.35%)
Dec 28, 2009 1603 1629 1587 1604 0 +7.69(+0.48%)
Dec 24, 2009 1588 1610 1577 1596 0 +11.38(+0.72%)
Dec 23, 2009 1569 1595 1560 1585 0 +21.93(+1.40%)
Dec 22, 2009 1549 1573 1543 1563 0 +17.49(+1.13%)
Dec 21, 2009 1545 1579 1522 1546 0 +7.88(+0.51%)
Dec 18, 2009 1536 1552 1509 1538 0 +11.79(+0.77%)
Dec 17, 2009 1537 1566 1510 1526 0 -22.93(-1.48%)
Dec 16, 2009 1552 1574 1517 1549 0 -14.20(-0.91%)
Dec 15, 2009 1514 1586 1504 1563 0 +50.32(+3.33%)
Dec 14, 2009 1496 1519 1472 1513 0 +49.91(+3.41%)
Dec 11, 2009 1460 1481 1449 1463 0 +5.04(+0.35%)
Dec 10, 2009 1455 1488 1437 1458 0 +8.61(+0.59%)
Dec 09, 2009 1436 1467 1412 1449 0 +12.44(+0.87%)
Dec 08, 2009 1442 1457 1420 1437 0 -13.59(-0.94%)
Dec 07, 2009 1429 1457 1419 1450 0 +24.41(+1.71%)
Dec 04, 2009 1442 1463 1415 1426 0 +3.05(+0.21%)
Dec 03, 2009 1455 1467 1415 1423 0 -26.55(-1.83%)
Dec 02, 2009 1440 1466 1434 1449 0 +6.80(+0.47%)
Dec 01, 2009 1423 1452 1415 1443 0 +33.92(+2.41%)
Nov 30, 2009 1414 1431 1383 1409 0 -7.58(-0.54%)
Nov 27, 2009 1409 1439 1396 1416 0 -24.23(-1.68%)
Nov 25, 2009 1441 1441 1441 0 -1.03(-0.07%)
Nov 24, 2009 1442 1455 1424 1442 0 -0.53(-0.04%)
Nov 23, 2009 1436 1461 1423 1442 0 +20.82(+1.46%)
Nov 20, 2009 1401 1430 1390 1421 0 +11.81(+0.84%)
Nov 19, 2009 1416 1428 1387 1409 0 -16.66(-1.17%)
Nov 18, 2009 1435 1449 1410 1426 0 -8.78(-0.61%)
Nov 17, 2009 1424 1458 1411 1435 0 +5.16(+0.36%)
Nov 16, 2009 1412 1448 1398 1430 0 +24.37(+1.73%)
Nov 13, 2009 1391 1410 1374 1405 0 +19.25(+1.39%)
Nov 12, 2009 1403 1420 1380 1386 0 -18.53(-1.32%)
Nov 11, 2009 1403 1418 1369 1405 0 +9.82(+0.70%)
Nov 10, 2009 1398 1420 1384 1395 0 -11.20(-0.80%)
Nov 09, 2009 1395 1417 1385 1406 0 +13.92(+1.00%)
Nov 06, 2009 1397 1417 1373 1392 0 -12.14(-0.86%)
Nov 05, 2009 1385 1411 1373 1404 0 +26.30(+1.91%)
Nov 04, 2009 1390 1414 1368 1378 0 -5.13(-0.37%)
Nov 03, 2009 1353 1391 1340 1383 0 +21.50(+1.58%)
Nov 02, 2009 1356 1396 1336 1362 0 +7.92(+0.59%)
Oct 30, 2009 1370 1400 1330 1354 0 -26.14(-1.89%)
Oct 29, 2009 1370 1398 1349 1380 0 +10.20(+0.74%)
Oct 28, 2009 1413 1428 1362 1370 0 -37.45(-2.66%)
Oct 27, 2009 1412 1436 1373 1407 0 -14.76(-1.04%)
Oct 26, 2009 1427 1456 1405 1422 0 -11.28(-0.79%)
Oct 23, 2009 1432 1452 1421 1433 0 -6.13(-0.43%)
Oct 22, 2009 1422 1448 1401 1439 0 +17.09(+1.20%)
Oct 21, 2009 1450 1483 1415 1422 0 -28.98(-2.00%)
Oct 20, 2009 1441 1475 1426 1451 0 +13.47(+0.94%)
Oct 19, 2009 1426 1454 1406 1438 0 +19.34(+1.36%)
Oct 16, 2009 1406 1433 1391 1418 0 +7.35(+0.52%)
Oct 15, 2009 1414 1435 1382 1411 0 -12.35(-0.87%)
Oct 14, 2009 1411 1437 1383 1423 0 +19.62(+1.40%)
Oct 13, 2009 1414 1422 1385 1404 0 -13.42(-0.95%)
Oct 12, 2009 1418 1436 1401 1417 0 +3.45(+0.24%)
Oct 09, 2009 1388 1421 1385 1414 0 +21.10(+1.52%)
Oct 08, 2009 1396 1413 1380 1393 0 +7.87(+0.57%)
Oct 07, 2009 1374 1399 1361 1385 0 +3.75(+0.27%)
Oct 06, 2009 1373 1396 1349 1381 0 +14.79(+1.08%)
Oct 05, 2009 1356 1380 1335 1366 0 +15.96(+1.18%)
Oct 02, 2009 1357 1378 1337 1350 0 -16.67(-1.22%)
Oct 01, 2009 1388 1412 1358 1367 0 -28.94(-2.07%)
Sep 30, 2009 1400 1414 1360 1396 0 -6.48(-0.46%)
Sep 29, 2009 1416 1426 1383 1402 0 -11.02(-0.78%)
Sep 28, 2009 1393 1439 1376 1413 0 +25.38(+1.83%)
Sep 25, 2009 1395 1416 1367 1388 0 -17.30(-1.23%)
Sep 24, 2009 1428 1447 1394 1405 0 -29.56(-2.06%)
Sep 23, 2009 1456 1471 1418 1435 0 -20.82(-1.43%)
Sep 22, 2009 1442 1486 1424 1456 0 +30.30(+2.13%)
Sep 21, 2009 1404 1450 1385 1425 0 +24.05(+1.72%)
Sep 18, 2009 1398 1428 1366 1401 0 +13.32(+0.96%)
Sep 17, 2009 1367 1430 1348 1388 0 +6.84(+0.50%)
Sep 16, 2009 1266 1392 1257 1381 0 +113.02(+8.91%)
Sep 15, 2009 1264 1285 1244 1268 0 +2.59(+0.20%)
Sep 14, 2009 1254 1273 1241 1266 0 +9.85(+0.78%)
Sep 11, 2009 1257 1265 1230 1256 0 +1.33(+0.11%)
Sep 10, 2009 1216 1261 1202 1254 0 +40.83(+3.36%)
Sep 09, 2009 1197 1231 1184 1213 0 +8.71(+0.72%)
Sep 08, 2009 1210 1225 1179 1205 0 +6.72(+0.56%)
Sep 04, 2009 1198 1198 1198 0 +25.07(+2.14%)
Sep 03, 2009 1170 1189 1115 1173 0 -61.41(-4.97%)
Sep 02, 2009 1239 1269 1223 1234 0 -6.12(-0.49%)
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.