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 (%)
Oct 31, 2012 913.68 924.31 890.23 904.37 0 -12.57(-1.37%)
Oct 26, 2012 916.94 916.94 916.94 0 -15.79(-1.69%)
Oct 25, 2012 933.78 948.37 923.86 932.73 0 +3.16(+0.34%)
Oct 24, 2012 935.78 941.15 921.53 929.57 0 -6.05(-0.65%)
Oct 23, 2012 926.16 940.31 920.98 935.63 0 -2.72(-0.29%)
Oct 19, 2012 942.70 948.94 932.71 938.34 0 -10.91(-1.15%)
Oct 18, 2012 946.60 956.71 942.21 949.26 0 -5.49(-0.58%)
Oct 17, 2012 951.88 960.68 946.71 954.75 0 -0.19(-0.02%)
Oct 16, 2012 949.73 962.18 943.52 954.94 0 +5.42(+0.57%)
Oct 15, 2012 954.68 967.18 934.51 949.52 0 -13.09(-1.36%)
Oct 12, 2012 959.27 977.45 955.72 962.61 0 -0.52(-0.05%)
Oct 11, 2012 965.75 979.72 957.52 963.13 0 +3.13(+0.33%)
Oct 10, 2012 958.91 968.14 950.21 960.00 0 -2.65(-0.27%)
Oct 09, 2012 977.69 987.15 958.30 962.64 0 -23.49(-2.38%)
Oct 08, 2012 965.25 989.17 971.11 986.13 0 +6.01(+0.61%)
Oct 06, 2012 973.99 990.74 970.00 980.12 0 +0.00(+0.00%)
Oct 05, 2012 973.77 990.74 970.00 980.12 0 +6.36(+0.65%)
Oct 04, 2012 970.40 982.01 956.81 973.76 0 +3.73(+0.38%)
Oct 03, 2012 982.10 991.60 967.11 970.04 0 -12.77(-1.30%)
Oct 02, 2012 994.82 997.89 973.59 982.81 0 -10.74(-1.08%)
Oct 01, 2012 984.33 999.85 977.94 993.54 0 +13.26(+1.35%)
Sep 28, 2012 981.07 996.21 976.76 980.28 0 -10.28(-1.04%)
Sep 27, 2012 979.43 997.18 979.32 990.56 0 +10.24(+1.04%)
Sep 26, 2012 995.77 1010 974.40 980.32 0 -18.90(-1.89%)
Sep 25, 2012 1016 1030 994.46 999.22 0 -15.45(-1.52%)
Sep 24, 2012 1010 1027 1009 1015 0 -4.73(-0.46%)
Sep 21, 2012 1023 1030 1014 1019 0 +0.30(+0.03%)
Sep 20, 2012 1012 1028 998.36 1019 0 -1.94(-0.19%)
Sep 19, 2012 1016 1031 1015 1021 0 +1.75(+0.17%)
Sep 18, 2012 1010 1025 1007 1019 0 -2.92(-0.29%)
Sep 17, 2012 1017 1027 1008 1022 0 -4.03(-0.39%)
Sep 14, 2012 1020 1037 1015 1026 0 +3.79(+0.37%)
Sep 13, 2012 1005 1032 1007 1022 0 +12.39(+1.23%)
Sep 12, 2012 1001 1017 991.30 1010 0 -0.99(-0.10%)
Sep 11, 2012 999.23 1021 992.73 1011 0 +8.15(+0.81%)
Sep 10, 2012 1001 1016 994.04 1003 0 -7.06(-0.70%)
Sep 07, 2012 1013 1020 999.04 1010 0 +3.21(+0.32%)
Sep 06, 2012 975.91 1014 976.23 1007 0 +27.78(+2.84%)
Sep 05, 2012 967.95 984.51 964.43 978.97 0 +7.45(+0.77%)
Sep 04, 2012 946.32 976.43 939.41 971.52 0 +19.67(+2.07%)
Aug 31, 2012 951.84 951.84 951.84 0 -3.34(-0.35%)
Aug 30, 2012 964.99 972.46 950.87 955.18 0 -18.53(-1.90%)
Aug 29, 2012 960.49 981.16 961.41 973.71 0 +16.08(+1.68%)
Aug 27, 2012 949.56 965.77 943.28 957.63 0 +8.60(+0.91%)
Aug 24, 2012 938.65 956.33 932.65 949.03 0 +6.22(+0.66%)
Aug 23, 2012 952.87 960.05 939.82 942.80 0 -16.54(-1.72%)
Aug 22, 2012 952.65 970.18 949.90 959.34 0 -2.68(-0.28%)
Aug 21, 2012 956.51 979.07 954.04 962.02 0 -332.75(-25.70%)
Aug 20, 2012 534.51 1303 1285 1295 0 +0.53(+0.04%)
Aug 17, 2012 532.70 1296 1286 1294 0 +3.13(+0.24%)
Aug 16, 2012 524.62 1296 1279 1291 0 +7.39(+0.58%)
Aug 15, 2012 516.06 1286 1271 1284 0 +7.88(+0.62%)
Aug 14, 2012 523.08 1282 1272 1276 0 -0.45(-0.04%)
Aug 13, 2012 1267 1282 1264 1276 0 +5.79(+0.46%)
Aug 11, 2012 1257 1272 1254 1270 0 +0.00(+0.00%)
Aug 10, 2012 1257 1272 1254 1270 0 +6.98(+0.55%)
Aug 09, 2012 1259 1273 1255 1264 0 +3.10(+0.25%)
Aug 08, 2012 1244 1264 1241 1260 0 +12.24(+0.98%)
Aug 07, 2012 1242 1257 1230 1248 0 +1.61(+0.13%)
Aug 06, 2012 1232 1253 1233 1247 0 +13.39(+1.09%)
Aug 03, 2012 1228 1241 1225 1233 0 +11.28(+0.92%)
Aug 02, 2012 1228 1236 1216 1222 0 -9.22(-0.75%)
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.