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, 2009 1263 1284 1247 1259 0 -11.90(-0.94%)
Aug 28, 2009 1283 1288 1258 1271 0 -6.69(-0.52%)
Aug 27, 2009 1269 1289 1248 1278 0 +8.09(+0.64%)
Aug 26, 2009 1274 1284 1252 1270 0 -10.98(-0.86%)
Aug 25, 2009 1274 1287 1258 1281 0 +8.93(+0.70%)
Aug 24, 2009 1267 1282 1254 1272 0 +6.38(+0.50%)
Aug 21, 2009 1257 1274 1238 1266 0 +20.37(+1.64%)
Aug 20, 2009 1231 1251 1219 1245 0 +11.18(+0.91%)
Aug 19, 2009 1206 1238 1203 1234 0 +21.62(+1.78%)
Aug 18, 2009 1217 1229 1193 1212 0 -3.61(-0.30%)
Aug 17, 2009 1201 1237 1186 1216 0 -3.55(-0.29%)
Aug 14, 2009 1232 1248 1200 1220 0 -17.23(-1.39%)
Aug 13, 2009 1237 1246 1208 1237 0 +2.52(+0.20%)
Aug 12, 2009 1236 1254 1221 1234 0 -4.61(-0.37%)
Aug 11, 2009 1233 1256 1225 1239 0 -6.74(-0.54%)
Aug 10, 2009 1223 1258 1215 1246 0 +11.66(+0.94%)
Aug 07, 2009 1231 1254 1212 1234 0 +17.09(+1.40%)
Aug 06, 2009 1246 1265 1206 1217 0 -30.57(-2.45%)
Aug 05, 2009 1286 1292 1235 1248 0 -42.40(-3.29%)
Aug 04, 2009 1291 1307 1273 1290 0 -4.03(-0.31%)
Aug 03, 2009 1295 1307 1256 1294 0 +11.48(+0.90%)
Jul 31, 2009 1241 1329 1228 1282 0 +53.75(+4.37%)
Jul 30, 2009 1255 1261 1207 1229 0 +10.66(+0.88%)
Jul 29, 2009 1191 1234 1179 1218 0 +30.83(+2.60%)
Jul 28, 2009 1180 1217 1153 1187 0 +29.92(+2.59%)
Jul 27, 2009 1156 1169 1126 1157 0 -11.48(-0.98%)
Jul 24, 2009 1147 1175 1139 1169 0 +11.06(+0.96%)
Jul 23, 2009 1136 1172 1127 1158 0 +20.95(+1.84%)
Jul 22, 2009 1129 1150 1107 1137 0 +7.47(+0.66%)
Jul 21, 2009 1124 1149 1105 1129 0 +93.08(+8.98%)
Jun 26, 2009 1023 1048 1007 1036 0 +6.37(+0.62%)
Jun 25, 2009 1015 1041 992.65 1030 0 +25.87(+2.58%)
Jun 24, 2009 1007 1021 993.91 1004 0 +0.92(+0.09%)
Jun 23, 2009 1029 1035 990.11 1003 0 -25.54(-2.48%)
Jun 22, 2009 1051 1057 1013 1029 0 -18.64(-1.78%)
Jun 19, 2009 1043 1064 1026 1047 0 +15.75(+1.53%)
Jun 18, 2009 989.04 1040 979.55 1032 0 +32.42(+3.25%)
Jun 17, 2009 976.02 1007 972.00 999.08 0 +24.31(+2.49%)
Jun 16, 2009 981.59 999.54 964.64 974.76 0 -1.85(-0.19%)
Jun 15, 2009 1005 1010 960.59 976.62 0 -35.90(-3.55%)
Jun 12, 2009 1019 1027 997.45 1013 0 -11.23(-1.10%)
Jun 11, 2009 1007 1036 1002 1024 0 +20.18(+2.01%)
Jun 10, 2009 1011 1023 984.82 1004 0 -5.49(-0.54%)
Jun 09, 2009 1027 1035 998.43 1009 0 -18.74(-1.82%)
Jun 08, 2009 1022 1046 1009 1028 0 +0.76(+0.07%)
Jun 05, 2009 1044 1053 1010 1027 0 -12.10(-1.16%)
Jun 04, 2009 1059 1064 1014 1039 0 -16.65(-1.58%)
Jun 03, 2009 1061 1071 1042 1056 0 -14.56(-1.36%)
Jun 02, 2009 1043 1085 1035 1070 0 +22.41(+2.14%)
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.