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 (%)
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%)
Aug 01, 2011 1167 1174 1093 1109 0 -60.80(-5.20%)
Jul 29, 2011 1156 1181 1146 1170 0 +15.06(+1.30%)
Jul 28, 2011 1158 1175 1150 1155 0 -4.65(-0.40%)
Jul 27, 2011 1184 1191 1152 1160 0 -30.61(-2.57%)
Jul 26, 2011 1186 1204 1178 1190 0 +0.67(+0.06%)
Jul 25, 2011 1187 1202 1179 1190 0 -8.71(-0.73%)
Jul 22, 2011 1200 1210 1190 1198 0 -9.39(-0.78%)
Jul 21, 2011 1200 1219 1187 1208 0 +11.38(+0.95%)
Jul 20, 2011 1194 1202 1174 1196 0 +3.88(+0.33%)
Jul 19, 2011 1183 1211 1167 1192 0 -43.71(-3.54%)
Jul 18, 2011 1242 1255 1225 1236 0 -14.51(-1.16%)
Jul 15, 2011 1262 1270 1239 1251 0 -10.26(-0.81%)
Jul 14, 2011 1282 1292 1256 1261 0 -20.87(-1.63%)
Jul 13, 2011 1289 1303 1277 1282 0 -7.76(-0.60%)
Jul 12, 2011 1272 1305 1271 1290 0 +10.06(+0.79%)
Jul 11, 2011 1287 1298 1269 1280 0 -24.43(-1.87%)
Jul 08, 2011 1295 1312 1292 1304 0 -5.57(-0.43%)
Jul 07, 2011 1302 1318 1289 1310 0 +13.19(+1.02%)
Jul 06, 2011 1286 1314 1278 1296 0 +8.40(+0.65%)
Jul 05, 2011 1301 1307 1278 1288 0 -13.03(-1.00%)
Jul 01, 2011 1301 1301 1301 0 +23.85(+1.87%)
Jun 30, 2011 1264 1289 1261 1277 0 +17.66(+1.40%)
Jun 29, 2011 1257 1272 1248 1259 0 +3.59(+0.29%)
Jun 28, 2011 1251 1265 1240 1256 0 +6.29(+0.50%)
Jun 27, 2011 1238 1257 1225 1250 0 +4.56(+0.37%)
Jun 24, 2011 1259 1274 1233 1245 0 -8.16(-0.65%)
Jun 23, 2011 1244 1283 1224 1253 0 -4.74(-0.38%)
Jun 22, 2011 1272 1284 1253 1258 0 -19.68(-1.54%)
Jun 21, 2011 1270 1288 1260 1278 0 +10.06(+0.79%)
Jun 20, 2011 1273 1300 1257 1268 0 -33.70(-2.59%)
Jun 17, 2011 1301 1314 1283 1301 0 +4.27(+0.33%)
Jun 16, 2011 1275 1304 1269 1297 0 +17.28(+1.35%)
Jun 15, 2011 1275 1305 1266 1280 0 -6.69(-0.52%)
Jun 14, 2011 1264 1298 1263 1286 0 +30.43(+2.42%)
Jun 13, 2011 1259 1270 1250 1256 0 +0.34(+0.03%)
Jun 10, 2011 1272 1280 1244 1256 0 -21.84(-1.71%)
Jun 09, 2011 1264 1293 1261 1277 0 +12.19(+0.96%)
Jun 08, 2011 1275 1284 1251 1265 0 -15.79(-1.23%)
Jun 07, 2011 1288 1306 1274 1281 0 -5.39(-0.42%)
Jun 06, 2011 1305 1317 1280 1286 0 -31.57(-2.40%)
Jun 03, 2011 1322 1340 1313 1318 0 -26.45(-1.97%)
May 24, 2011 1352 1362 1329 1344 0 -1.90(-0.14%)
May 23, 2011 1360 1368 1335 1346 0 -30.49(-2.21%)
May 20, 2011 1392 1401 1374 1377 0 -20.69(-1.48%)
May 19, 2011 1398 1412 1376 1398 0 +2.17(+0.16%)
May 18, 2011 1381 1399 1375 1395 0 +11.26(+0.81%)
May 17, 2011 1380 1396 1374 1384 0 -6.19(-0.45%)
May 16, 2011 1393 1406 1385 1390 0 -11.38(-0.81%)
May 13, 2011 1422 1428 1390 1402 0 -22.25(-1.56%)
May 12, 2011 1404 1428 1395 1424 0 +11.54(+0.82%)
May 11, 2011 1424 1436 1405 1412 0 -16.64(-1.16%)
May 10, 2011 1417 1438 1412 1429 0 +13.33(+0.94%)
May 09, 2011 1407 1423 1399 1416 0 +3.34(+0.24%)
May 06, 2011 1423 1434 1399 1412 0 -1.26(-0.09%)
May 05, 2011 1414 1440 1396 1414 0 -11.29(-0.79%)
May 04, 2011 1443 1451 1415 1425 0 -20.98(-1.45%)
May 03, 2011 1444 1462 1432 1446 0 -5.88(-0.41%)
May 02, 2011 1455 1464 1434 1452 0 +2.47(+0.17%)
Apr 29, 2011 1457 1470 1440 1449 0 -15.97(-1.09%)
Apr 28, 2011 1464 1479 1453 1465 0 -5.14(-0.35%)
Apr 27, 2011 1451 1476 1447 1470 0 +18.16(+1.25%)
Apr 26, 2011 1422 1465 1413 1452 0 +33.54(+2.36%)
Apr 25, 2011 1425 1431 1409 1419 0 -10.17(-0.71%)
Apr 21, 2011 1432 1442 1419 1429 0 -0.21(-0.01%)
Apr 20, 2011 1433 1441 1421 1429 0 +8.77(+0.62%)
Apr 19, 2011 1421 1434 1398 1420 0 +5.59(+0.40%)
Apr 18, 2011 1414 1429 1395 1415 0 -13.37(-0.94%)
Apr 15, 2011 1408 1435 1405 1428 0 +14.10(+1.00%)
Apr 14, 2011 1406 1420 1399 1414 0 -2.30(-0.16%)
Apr 13, 2011 1411 1432 1395 1416 0 +2.57(+0.18%)
Apr 12, 2011 1412 1426 1399 1414 0 -6.88(-0.48%)
Apr 11, 2011 1425 1433 1406 1421 0 -5.44(-0.38%)
Apr 08, 2011 1444 1451 1414 1426 0 -14.27(-0.99%)
Apr 07, 2011 1443 1464 1426 1440 0 -3.60(-0.25%)
Apr 06, 2011 1420 1453 1413 1444 0 +29.30(+2.07%)
Apr 05, 2011 1407 1431 1400 1415 0 +3.86(+0.27%)
Apr 04, 2011 1410 1423 1396 1411 0 +2.09(+0.15%)
Apr 01, 2011 1424 1433 1396 1409 0 -12.84(-0.90%)
Mar 31, 2011 1415 1437 1403 1421 0 +3.75(+0.26%)
Mar 30, 2011 1407 1426 1400 1418 0 +17.46(+1.25%)
Mar 29, 2011 1390 1411 1385 1400 0 +8.96(+0.64%)
Mar 28, 2011 1378 1404 1366 1391 0 +12.78(+0.93%)
Mar 25, 2011 1378 1400 1368 1379 0 +1.26(+0.09%)
Mar 24, 2011 1376 1385 1361 1377 0 +4.80(+0.35%)
Mar 23, 2011 1382 1391 1360 1372 0 -17.03(-1.23%)
Mar 22, 2011 1404 1412 1379 1390 0 -15.54(-1.11%)
Mar 21, 2011 1406 1423 1396 1405 0 +2.36(+0.17%)
Mar 18, 2011 1395 1412 1382 1403 0 +14.11(+1.02%)
Mar 17, 2011 1403 1406 1376 1389 0 +3.90(+0.28%)
Mar 16, 2011 1394 1412 1378 1385 0 -8.39(-0.60%)
Mar 15, 2011 1379 1405 1372 1393 0 -12.85(-0.91%)
Mar 14, 2011 1403 1419 1393 1406 0 -8.18(-0.58%)
Mar 11, 2011 1413 1427 1399 1414 0 -3.12(-0.22%)
Mar 10, 2011 1429 1438 1395 1417 0 -24.64(-1.71%)
Mar 09, 2011 1426 1452 1417 1442 0 +14.58(+1.02%)
Mar 08, 2011 1401 1437 1398 1427 0 +19.98(+1.42%)
Mar 07, 2011 1412 1429 1394 1407 0 -9.15(-0.65%)
Mar 04, 2011 1408 1427 1394 1416 0 +7.66(+0.54%)
Mar 03, 2011 1402 1422 1387 1409 0 +4.78(+0.34%)
Mar 02, 2011 1391 1416 1387 1404 0 +8.31(+0.60%)
Mar 01, 2011 1421 1432 1389 1396 0 -20.89(-1.47%)
Feb 28, 2011 1413 1432 1404 1417 0 +2.53(+0.18%)
Feb 25, 2011 1390 1417 1386 1414 0 +21.38(+1.54%)
Feb 24, 2011 1384 1409 1375 1393 0 +5.94(+0.43%)
Feb 23, 2011 1407 1417 1381 1387 0 -23.70(-1.68%)
Feb 22, 2011 1390 1436 1384 1410 0 -7.96(-0.56%)
Feb 18, 2011 1418 1418 1418 0 +6.21(+0.44%)
Feb 17, 2011 1389 1431 1381 1412 0 +10.55(+0.75%)
Feb 16, 2011 1379 1411 1367 1402 0 +26.35(+1.92%)
Feb 15, 2011 1365 1387 1360 1375 0 +2.55(+0.19%)
Feb 14, 2011 1333 1384 1324 1373 0 +33.55(+2.51%)
Feb 11, 2011 1339 1352 1329 1339 0 -7.62(-0.57%)
Feb 10, 2011 1336 1358 1331 1347 0 +2.59(+0.19%)
Feb 09, 2011 1349 1362 1332 1344 0 -9.88(-0.73%)
Feb 08, 2011 1321 1365 1311 1354 0 +35.68(+2.71%)
Feb 07, 2011 1318 1337 1304 1318 0 +0.71(+0.05%)
Feb 04, 2011 1321 1333 1308 1318 0 -1.04(-0.08%)
Feb 03, 2011 1323 1332 1301 1319 0 -6.79(-0.51%)
Feb 02, 2011 1317 1338 1311 1326 0 -2.79(-0.21%)
Feb 01, 2011 1310 1341 1304 1328 0 +26.47(+2.03%)
Jan 31, 2011 1329 1333 1298 1302 0 -21.47(-1.62%)
Jan 28, 2011 1356 1365 1319 1323 0 -34.86(-2.57%)
Jan 27, 2011 1345 1371 1331 1358 0 +20.59(+1.54%)
Jan 26, 2011 1322 1346 1314 1338 0 +18.40(+1.39%)
Jan 25, 2011 1298 1328 1294 1319 0 +17.14(+1.32%)
Jan 24, 2011 1291 1315 1284 1302 0 +14.37(+1.12%)
Jan 21, 2011 1305 1314 1283 1288 0 -12.64(-0.97%)
Jan 20, 2011 1289 1319 1279 1300 0 +2.73(+0.21%)
Jan 19, 2011 1314 1323 1291 1298 0 -22.31(-1.69%)
Jan 18, 2011 1323 1332 1301 1320 0 -9.28(-0.70%)
Jan 14, 2011 1329 1329 1329 0 +2.45(+0.18%)
Jan 13, 2011 1325 1343 1315 1327 0 -4.56(-0.34%)
Jan 12, 2011 1340 1349 1316 1331 0 -11.43(-0.85%)
Jan 11, 2011 1352 1359 1332 1343 0 -4.37(-0.32%)
Jan 10, 2011 1336 1356 1323 1347 0 +4.39(+0.33%)
Jan 07, 2011 1351 1363 1331 1343 0 -6.80(-0.50%)
Jan 06, 2011 1353 1366 1342 1350 0 -4.32(-0.32%)
Jan 05, 2011 1348 1367 1342 1354 0 +1.59(+0.12%)
Jan 04, 2011 1373 1379 1338 1352 0 -17.18(-1.25%)
Jan 03, 2011 1342 1375 1335 1369 0 +33.83(+2.53%)
Dec 31, 2010 1342 1353 1330 1336 0 -11.44(-0.85%)
Dec 30, 2010 1339 1356 1333 1347 0 +3.32(+0.25%)
Dec 29, 2010 1350 1359 1333 1344 0 +0.85(+0.06%)
Dec 28, 2010 1337 1350 1328 1343 0 +5.96(+0.45%)
Dec 27, 2010 1336 1347 1326 1337 0 -6.78(-0.50%)
Dec 23, 2010 1337 1354 1330 1344 0 +4.79(+0.36%)
Dec 22, 2010 1336 1351 1324 1339 0 +4.25(+0.32%)
Dec 21, 2010 1313 1343 1309 1335 0 +34.68(+2.67%)
Dec 20, 2010 1295 1318 1284 1300 0 +6.70(+0.52%)
Dec 17, 2010 1284 1302 1264 1293 0 +7.70(+0.60%)
Dec 16, 2010 1254 1291 1248 1286 0 +31.95(+2.55%)
Dec 15, 2010 1251 1275 1245 1254 0 +0.21(+0.02%)
Dec 14, 2010 1239 1259 1235 1253 0 +17.74(+1.44%)
Dec 10, 2010 1219 1247 1214 1236 0 +17.75(+1.46%)
Dec 09, 2010 1221 1231 1211 1218 0 +0.30(+0.02%)
Dec 08, 2010 1218 1231 1209 1218 0 -0.28(-0.02%)
Dec 07, 2010 1221 1235 1211 1218 0 +2.96(+0.24%)
Dec 06, 2010 1220 1231 1206 1215 0 -12.69(-1.03%)
Dec 03, 2010 1245 1251 1213 1228 0 -22.64(-1.81%)
Dec 02, 2010 1254 1264 1237 1250 0 -1.57(-0.13%)
Dec 01, 2010 1257 1272 1240 1252 0 +13.23(+1.07%)
Nov 30, 2010 1244 1255 1227 1239 0 -13.63(-1.09%)
Nov 29, 2010 1248 1264 1236 1252 0 -2.64(-0.21%)
Nov 26, 2010 1254 1264 1247 1255 0 -6.11(-0.48%)
Nov 24, 2010 1247 1261 1261 1261 0 +22.90(+1.85%)
Nov 23, 2010 1236 1247 1220 1238 0 -10.18(-0.82%)
Nov 22, 2010 1239 1257 1228 1248 0 +4.57(+0.37%)
Nov 19, 2010 1251 1256 1234 1244 0 -8.41(-0.67%)
Nov 18, 2010 1249 1260 1237 1252 0 +18.00(+1.46%)
Nov 17, 2010 1245 1253 1228 1234 0 -7.09(-0.57%)
Nov 16, 2010 1261 1266 1229 1241 0 -27.61(-2.18%)
Nov 15, 2010 1269 1283 1256 1269 0 +4.76(+0.38%)
Nov 12, 2010 1282 1291 1259 1264 0 -26.60(-2.06%)
Nov 11, 2010 1284 1301 1273 1291 0 -4.35(-0.34%)
Nov 10, 2010 1277 1297 1258 1295 0 +23.36(+1.84%)
Nov 09, 2010 1276 1294 1258 1272 0 +1.32(+0.10%)
Nov 08, 2010 1250 1276 1243 1270 0 +15.69(+1.25%)
Nov 05, 2010 1255 1269 1243 1255 0 -2.44(-0.19%)
Nov 04, 2010 1272 1285 1246 1257 0 -1.31(-0.10%)
Nov 03, 2010 1269 1279 1236 1258 0 -15.45(-1.21%)
Nov 02, 2010 1238 1281 1235 1274 0 +45.88(+3.74%)
Nov 01, 2010 1226 1245 1215 1228 0 +2.91(+0.24%)
Oct 29, 2010 1220 1235 1212 1225 0 +0.79(+0.06%)
Oct 28, 2010 1219 1239 1208 1224 0 +6.86(+0.56%)
Oct 27, 2010 1220 1240 1200 1217 0 +4.94(+0.41%)
Oct 25, 2010 1213 1234 1206 1212 0 +2.64(+0.22%)
Oct 22, 2010 1195 1219 1188 1210 0 +14.26(+1.19%)
Oct 21, 2010 1202 1212 1182 1196 0 -5.06(-0.42%)
Oct 20, 2010 1190 1211 1183 1201 0 +9.49(+0.80%)
Oct 19, 2010 1218 1227 1176 1191 0 -47.16(-3.81%)
Oct 18, 2010 1237 1248 1218 1238 0 -1.97(-0.16%)
Oct 15, 2010 1246 1262 1230 1240 0 +2.58(+0.21%)
Oct 14, 2010 1236 1254 1219 1238 0 -0.35(-0.03%)
Oct 13, 2010 1220 1251 1204 1238 0 +18.15(+1.49%)
Oct 12, 2010 1200 1226 1186 1220 0 +18.37(+1.53%)
Oct 11, 2010 1186 1214 1179 1201 0 +19.77(+1.67%)
Oct 08, 2010 1167 1188 1157 1182 0 +18.96(+1.63%)
Oct 07, 2010 1164 1171 1147 1163 0 +4.21(+0.36%)
Oct 06, 2010 1156 1170 1147 1159 0 -1.18(-0.10%)
Oct 05, 2010 1139 1166 1133 1160 0 +26.49(+2.34%)
Oct 04, 2010 1156 1163 1127 1133 0 -24.14(-2.09%)
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.