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 (%)
Jan 31, 2014 1075 1089 1065 1068 0 -20.31(-1.87%)
Jan 30, 2014 1066 1097 1062 1089 0 +25.26(+2.38%)
Jan 29, 2014 1072 1079 1048 1063 0 -14.68(-1.36%)
Jan 28, 2014 1062 1084 1052 1078 0 +16.33(+1.54%)
Jan 27, 2014 1073 1087 1050 1062 0 -10.23(-0.95%)
Jan 24, 2014 1075 1090 1057 1072 0 -11.18(-1.03%)
Jan 23, 2014 1083 1092 1070 1083 0 -6.63(-0.61%)
Jan 22, 2014 1092 1103 1083 1090 0 -5.46(-0.50%)
Jan 21, 2014 1095 1110 1083 1095 0 +2.65(+0.24%)
Jan 17, 2014 1093 1093 1093 0 -1.71(-0.16%)
Jan 16, 2014 1080 1118 1077 1094 0 +10.08(+0.93%)
Jan 15, 2014 1067 1095 1065 1084 0 +12.47(+1.16%)
Jan 14, 2014 1067 1079 1055 1072 0 -0.72(-0.07%)
Jan 13, 2014 1078 1095 1064 1073 0 -13.07(-1.20%)
Jan 10, 2014 1081 1095 1069 1086 0 +3.27(+0.30%)
Jan 09, 2014 1060 1086 1054 1082 0 +21.31(+2.01%)
Jan 08, 2014 1062 1078 1051 1061 0 -6.57(-0.62%)
Jan 07, 2014 1053 1075 1055 1068 0 +14.66(+1.39%)
Jan 06, 2014 1069 1084 1050 1053 0 -15.73(-1.47%)
Jan 03, 2014 1054 1077 1047 1069 0 +11.01(+1.04%)
Jan 02, 2014 1071 1080 1045 1058 0 -17.89(-1.66%)
Dec 31, 2013 1076 1076 1076 0 -6.54(-0.60%)
Dec 30, 2013 1076 1090 1065 1082 0 +0.75(+0.07%)
Dec 27, 2013 1087 1095 1071 1081 0 -11.11(-1.02%)
Dec 26, 2013 1092 1111 1083 1092 0 -1.05(-0.10%)
Dec 24, 2013 1093 1093 1093 0 -0.26(-0.02%)
Dec 23, 2013 1063 1101 1059 1094 0 +28.53(+2.68%)
Dec 20, 2013 1057 1079 1048 1065 0 +11.16(+1.06%)
Dec 19, 2013 1058 1070 1047 1054 0 -8.97(-0.84%)
Dec 18, 2013 1068 1081 1047 1063 0 -8.52(-0.80%)
Dec 17, 2013 1067 1086 1054 1072 0 -0.63(-0.06%)
Dec 16, 2013 1059 1086 1052 1072 0 +11.76(+1.11%)
Dec 13, 2013 1063 1084 1051 1060 0 -5.77(-0.54%)
Dec 12, 2013 1063 1080 1051 1066 0 +4.21(+0.40%)
Dec 11, 2013 1097 1104 1055 1062 0 -33.62(-3.07%)
Dec 10, 2013 1091 1112 1083 1096 0 +0.49(+0.04%)
Dec 09, 2013 1098 1107 1084 1095 0 -2.08(-0.19%)
Dec 06, 2013 1091 1114 1083 1097 0 +13.42(+1.24%)
Dec 05, 2013 1075 1092 1067 1084 0 +1.40(+0.13%)
Dec 04, 2013 1087 1099 1065 1082 0 -14.73(-1.34%)
Dec 03, 2013 1096 1117 1083 1097 0 -8.40(-0.76%)
Dec 02, 2013 1084 1119 1072 1105 0 +20.06(+1.85%)
Nov 29, 2013 1087 1099 1075 1085 0 -0.10(-0.01%)
Nov 27, 2013 1086 1086 1086 0 +6.50(+0.60%)
Nov 26, 2013 1063 1087 1061 1079 0 +11.91(+1.12%)
Nov 25, 2013 1055 1080 1044 1067 0 +9.11(+0.86%)
Nov 22, 2013 1042 1069 1031 1058 0 +19.39(+1.87%)
Nov 21, 2013 1010 1042 1005 1039 0 +28.52(+2.82%)
Nov 20, 2013 1009 1024 999.67 1010 0 -2.12(-0.21%)
Nov 19, 2013 1001 1025 997.00 1012 0 +6.52(+0.65%)
Nov 18, 2013 988.13 1012 986.74 1006 0 +16.35(+1.65%)
Nov 15, 2013 988.51 1005 973.57 989.35 0 -1.47(-0.15%)
Nov 14, 2013 977.28 999.92 963.25 990.81 0 -1.33(-0.13%)
Nov 12, 2013 987.24 1019 965.08 992.14 0 -22.39(-2.21%)
Nov 11, 2013 1010 1027 1003 1015 0 -1.94(-0.19%)
Nov 08, 2013 990.49 1032 985.69 1016 0 +20.85(+2.09%)
Nov 07, 2013 1006 1026 980.89 995.62 0 -9.46(-0.94%)
Nov 06, 2013 991.75 1016 984.12 1005 0 -3.36(-0.33%)
Nov 05, 2013 1005 1028 976.94 1008 0 -7.02(-0.69%)
Nov 04, 2013 995.99 1019 986.56 1015 0 +14.73(+1.47%)
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.