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 (%)
Mar 31, 2009 951.96 990.18 938.96 965.97 0 +18.46(+1.95%)
Mar 30, 2009 935.33 963.17 908.93 947.50 0 -10.72(-1.12%)
Mar 27, 2009 973.35 1001 952.72 958.22 0 -29.29(-2.97%)
Mar 26, 2009 966.01 996.81 943.55 987.51 0 +29.81(+3.11%)
Mar 25, 2009 940.88 971.47 928.50 957.71 0 +28.65(+3.08%)
Mar 24, 2009 944.55 958.82 910.31 929.05 0 -13.83(-1.47%)
Mar 23, 2009 918.91 947.66 911.48 942.88 0 +29.38(+3.22%)
Mar 20, 2009 946.48 965.40 904.38 913.50 0 -20.62(-2.21%)
Mar 19, 2009 981.43 993.40 914.28 934.11 0 -41.94(-4.30%)
Mar 18, 2009 968.36 998.72 949.51 976.05 0 -4.06(-0.41%)
Mar 17, 2009 954.37 982.33 931.46 980.11 0 +23.62(+2.47%)
Mar 16, 2009 977.92 992.55 943.32 956.49 0 -15.81(-1.63%)
Mar 13, 2009 928.42 987.73 907.71 972.30 0 +48.71(+5.27%)
Mar 12, 2009 872.08 935.27 852.29 923.59 0 +50.09(+5.73%)
Mar 11, 2009 917.03 939.14 866.60 873.51 0 -24.49(-2.73%)
Mar 10, 2009 869.09 916.79 855.35 898.00 0 +45.81(+5.38%)
Mar 09, 2009 863.72 893.50 836.87 852.18 0 -22.73(-2.60%)
Mar 06, 2009 886.00 901.07 841.54 874.91 0 -7.29(-0.83%)
Mar 05, 2009 925.65 933.75 874.47 882.20 0 -57.90(-6.16%)
Mar 04, 2009 934.90 973.33 902.48 940.10 0 +15.23(+1.65%)
Mar 03, 2009 932.48 958.73 902.23 924.86 0 +0.49(+0.05%)
Mar 02, 2009 980.23 986.63 908.91 924.37 0 -68.54(-6.90%)
Feb 27, 2009 1046 1066 970.98 992.90 0 -72.35(-6.79%)
Feb 26, 2009 1178 1186 1051 1065 0 -107.61(-9.18%)
Feb 25, 2009 1228 1239 1147 1173 0 -61.15(-4.96%)
Feb 24, 2009 1235 1270 1215 1234 0 +8.96(+0.73%)
Feb 23, 2009 1307 1314 1208 1225 0 -72.68(-5.60%)
Feb 20, 2009 1295 1322 1271 1298 0 -12.30(-0.94%)
Feb 19, 2009 1325 1342 1298 1310 0 -4.66(-0.35%)
Feb 18, 2009 1347 1357 1294 1315 0 -11.85(-0.89%)
Feb 17, 2009 1331 1372 1296 1327 0 -7.08(-0.53%)
Feb 16, 2009 1301 1368 1284 1334 0 +0.00(+0.00%)
Feb 13, 2009 1301 1368 1284 1334 0 +13.59(+1.03%)
Feb 12, 2009 1288 1338 1256 1320 0 +40.61(+3.17%)
Feb 11, 2009 1265 1297 1239 1279 0 +20.07(+1.59%)
Feb 10, 2009 1244 1313 1215 1259 0 -20.22(-1.58%)
Feb 09, 2009 1272 1298 1243 1280 0 +6.23(+0.49%)
Feb 06, 2009 1246 1287 1234 1273 0 +26.70(+2.14%)
Feb 05, 2009 1214 1262 1201 1247 0 +30.93(+2.54%)
Feb 04, 2009 1254 1267 1206 1216 0 -38.63(-3.08%)
Feb 03, 2009 1236 1265 1214 1254 0 +28.96(+2.36%)
Feb 02, 2009 1193 1238 1178 1225 0 +28.06(+2.34%)
Jan 30, 2009 1214 1237 1188 1197 0 -8.98(-0.74%)
Jan 29, 2009 1251 1259 1194 1206 0 -57.66(-4.56%)
Jan 28, 2009 1270 1286 1242 1264 0 +11.62(+0.93%)
Jan 27, 2009 1245 1271 1234 1252 0 +9.39(+0.76%)
Jan 26, 2009 1254 1290 1219 1243 0 -9.21(-0.74%)
Jan 23, 2009 1260 1280 1234 1252 0 -31.31(-2.44%)
Jan 22, 2009 1262 1297 1248 1283 0 +3.16(+0.25%)
Jan 21, 2009 1271 1300 1241 1280 0 +20.47(+1.62%)
Jan 20, 2009 1282 1317 1247 1260 0 -30.13(-2.34%)
Jan 19, 2009 1297 1322 1266 1290 0 +0.00(+0.00%)
Jan 16, 2009 1297 1322 1266 1290 0 +10.09(+0.79%)
Jan 15, 2009 1289 1305 1247 1280 0 -11.49(-0.89%)
Jan 14, 2009 1305 1327 1274 1291 0 -31.02(-2.35%)
Jan 13, 2009 1285 1333 1268 1322 0 +28.59(+2.21%)
Jan 12, 2009 1294 1316 1269 1294 0 -2.28(-0.18%)
Jan 09, 2009 1324 1338 1243 1296 0 -40.81(-3.05%)
Jan 08, 2009 1362 1387 1319 1337 0 -26.63(-1.95%)
Jan 07, 2009 1351 1390 1324 1364 0 +3.19(+0.23%)
Jan 06, 2009 1367 1403 1334 1360 0 +41.40(+3.14%)
Jan 05, 2009 1314 1335 1277 1319 0 -1.45(-0.11%)
Jan 02, 2009 1329 1342 1291 1320 0 -10.58(-0.79%)
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.