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 (%)
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%)
Oct 01, 2010 1159 1168 1136 1157 0 +2.03(+0.18%)
Sep 30, 2010 1172 1185 1148 1155 0 -13.08(-1.12%)
Sep 29, 2010 1157 1183 1146 1168 0 +8.23(+0.71%)
Sep 28, 2010 1162 1180 1131 1160 0 -19.27(-1.63%)
Sep 27, 2010 1177 1192 1163 1179 0 +0.78(+0.07%)
Sep 24, 2010 1168 1190 1157 1179 0 +18.85(+1.63%)
Sep 23, 2010 1181 1196 1151 1160 0 -30.83(-2.59%)
Sep 22, 2010 1185 1203 1168 1191 0 +1.95(+0.16%)
Sep 21, 2010 1188 1229 1175 1189 0 -0.65(-0.05%)
Sep 20, 2010 1160 1193 1155 1189 0 +29.02(+2.50%)
Sep 17, 2010 1159 1176 1141 1160 0 +26.57(+2.34%)
Sep 15, 2010 1096 1138 1094 1134 0 +29.40(+2.66%)
Sep 14, 2010 1100 1118 1092 1104 0 -4.76(-0.43%)
Sep 13, 2010 1086 1118 1082 1109 0 +30.57(+2.83%)
Sep 10, 2010 1084 1094 1072 1079 0 -6.12(-0.56%)
Sep 09, 2010 1082 1096 1070 1085 0 +11.27(+1.05%)
Sep 08, 2010 1072 1082 1064 1073 0 +4.47(+0.42%)
Sep 07, 2010 1087 1093 1065 1069 0 -20.96(-1.92%)
Sep 03, 2010 1090 1090 1090 0 +7.87(+0.73%)
Sep 02, 2010 1080 1091 1063 1082 0 +4.00(+0.37%)
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.