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, 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%)
Sep 01, 2010 1062 1082 1053 1078 0 +26.21(+2.49%)
Aug 31, 2010 1061 1076 1044 1052 0 -19.86(-1.85%)
Aug 30, 2010 1072 1091 1058 1072 0 -4.07(-0.38%)
Aug 27, 2010 1073 1082 1046 1076 0 +13.86(+1.31%)
Aug 26, 2010 1081 1090 1058 1062 0 -18.30(-1.69%)
Aug 25, 2010 1050 1087 1049 1080 0 +21.44(+2.03%)
Aug 24, 2010 1061 1075 1045 1059 0 -13.00(-1.21%)
Aug 23, 2010 1079 1092 1065 1072 0 -3.75(-0.35%)
Aug 20, 2010 1071 1086 1057 1076 0 +0.39(+0.04%)
Aug 19, 2010 1095 1100 1064 1075 0 -24.06(-2.19%)
Aug 18, 2010 1103 1111 1090 1099 0 -8.24(-0.74%)
Aug 17, 2010 1091 1121 1085 1107 0 +23.93(+2.21%)
Aug 16, 2010 1072 1091 1063 1083 0 +5.99(+0.56%)
Aug 13, 2010 1082 1095 1068 1077 0 -8.50(-0.78%)
Aug 12, 2010 1067 1096 1060 1086 0 +4.52(+0.42%)
Aug 11, 2010 1102 1109 1075 1081 0 -36.05(-3.23%)
Aug 10, 2010 1132 1143 1105 1118 0 -22.38(-1.96%)
Aug 09, 2010 1136 1168 1127 1140 0 +10.07(+0.89%)
Aug 06, 2010 1126 1144 1109 1130 0 -7.69(-0.68%)
Aug 05, 2010 1144 1153 1124 1138 0 -13.56(-1.18%)
Aug 04, 2010 1139 1164 1131 1151 0 +13.41(+1.18%)
Aug 03, 2010 1128 1151 1121 1138 0 +6.52(+0.58%)
Aug 02, 2010 1128 1148 1112 1131 0 +17.99(+1.62%)
Jul 30, 2010 1105 1123 1088 1113 0 -1.80(-0.16%)
Jul 29, 2010 1115 1145 1101 1115 0 +0.35(+0.03%)
Jul 28, 2010 1129 1144 1109 1115 0 -8.11(-0.72%)
Jul 27, 2010 1121 1142 1100 1123 0 +7.62(+0.68%)
Jul 26, 2010 1088 1124 1086 1115 0 +25.68(+2.36%)
Jul 23, 2010 1084 1108 1071 1089 0 -2.20(-0.20%)
Jul 22, 2010 1100 1116 1079 1092 0 +7.81(+0.72%)
Jul 21, 2010 1130 1152 1080 1084 0 -44.02(-3.90%)
Jul 20, 2010 1114 1143 1088 1128 0 -14.59(-1.28%)
Jul 19, 2010 1170 1176 1130 1142 0 -30.33(-2.59%)
Jul 16, 2010 1187 1204 1166 1173 0 -22.76(-1.90%)
Jul 15, 2010 1188 1209 1170 1196 0 +12.09(+1.02%)
Jul 14, 2010 1168 1207 1150 1183 0 -13.09(-1.09%)
Jul 13, 2010 1217 1223 1156 1197 0 -55.48(-4.43%)
Jul 12, 2010 1251 1268 1235 1252 0 -2.36(-0.19%)
Jul 09, 2010 1242 1269 1236 1254 0 +4.75(+0.38%)
Jul 08, 2010 1250 1260 1230 1250 0 +7.85(+0.63%)
Jul 07, 2010 1229 1251 1207 1242 0 +18.50(+1.51%)
Jul 06, 2010 1293 1304 1210 1223 0 -64.20(-4.99%)
Jul 02, 2010 1306 1331 1262 1287 0 -78.85(-5.77%)
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.