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, 2011 1415 1437 1403 1421 0 +3.75(+0.26%)
Mar 30, 2011 1407 1426 1400 1418 0 +17.46(+1.25%)
Mar 29, 2011 1390 1411 1385 1400 0 +8.96(+0.64%)
Mar 28, 2011 1378 1404 1366 1391 0 +12.78(+0.93%)
Mar 25, 2011 1378 1400 1368 1379 0 +1.26(+0.09%)
Mar 24, 2011 1376 1385 1361 1377 0 +4.80(+0.35%)
Mar 23, 2011 1382 1391 1360 1372 0 -17.03(-1.23%)
Mar 22, 2011 1404 1412 1379 1390 0 -15.54(-1.11%)
Mar 21, 2011 1406 1423 1396 1405 0 +2.36(+0.17%)
Mar 18, 2011 1395 1412 1382 1403 0 +14.11(+1.02%)
Mar 17, 2011 1403 1406 1376 1389 0 +3.90(+0.28%)
Mar 16, 2011 1394 1412 1378 1385 0 -8.39(-0.60%)
Mar 15, 2011 1379 1405 1372 1393 0 -12.85(-0.91%)
Mar 14, 2011 1403 1419 1393 1406 0 -8.18(-0.58%)
Mar 11, 2011 1413 1427 1399 1414 0 -3.12(-0.22%)
Mar 10, 2011 1429 1438 1395 1417 0 -24.64(-1.71%)
Mar 09, 2011 1426 1452 1417 1442 0 +14.58(+1.02%)
Mar 08, 2011 1401 1437 1398 1427 0 +19.98(+1.42%)
Mar 07, 2011 1412 1429 1394 1407 0 -9.15(-0.65%)
Mar 04, 2011 1408 1427 1394 1416 0 +7.66(+0.54%)
Mar 03, 2011 1402 1422 1387 1409 0 +4.78(+0.34%)
Mar 02, 2011 1391 1416 1387 1404 0 +8.31(+0.60%)
Mar 01, 2011 1421 1432 1389 1396 0 -20.89(-1.47%)
Feb 28, 2011 1413 1432 1404 1417 0 +2.53(+0.18%)
Feb 25, 2011 1390 1417 1386 1414 0 +21.38(+1.54%)
Feb 24, 2011 1384 1409 1375 1393 0 +5.94(+0.43%)
Feb 23, 2011 1407 1417 1381 1387 0 -23.70(-1.68%)
Feb 22, 2011 1390 1436 1384 1410 0 -7.96(-0.56%)
Feb 18, 2011 1418 1418 1418 0 +6.21(+0.44%)
Feb 17, 2011 1389 1431 1381 1412 0 +10.55(+0.75%)
Feb 16, 2011 1379 1411 1367 1402 0 +26.35(+1.92%)
Feb 15, 2011 1365 1387 1360 1375 0 +2.55(+0.19%)
Feb 14, 2011 1333 1384 1324 1373 0 +33.55(+2.51%)
Feb 11, 2011 1339 1352 1329 1339 0 -7.62(-0.57%)
Feb 10, 2011 1336 1358 1331 1347 0 +2.59(+0.19%)
Feb 09, 2011 1349 1362 1332 1344 0 -9.88(-0.73%)
Feb 08, 2011 1321 1365 1311 1354 0 +35.68(+2.71%)
Feb 07, 2011 1318 1337 1304 1318 0 +0.71(+0.05%)
Feb 04, 2011 1321 1333 1308 1318 0 -1.04(-0.08%)
Feb 03, 2011 1323 1332 1301 1319 0 -6.79(-0.51%)
Feb 02, 2011 1317 1338 1311 1326 0 -2.79(-0.21%)
Feb 01, 2011 1310 1341 1304 1328 0 +26.47(+2.03%)
Jan 31, 2011 1329 1333 1298 1302 0 -21.47(-1.62%)
Jan 28, 2011 1356 1365 1319 1323 0 -34.86(-2.57%)
Jan 27, 2011 1345 1371 1331 1358 0 +20.59(+1.54%)
Jan 26, 2011 1322 1346 1314 1338 0 +18.40(+1.39%)
Jan 25, 2011 1298 1328 1294 1319 0 +17.14(+1.32%)
Jan 24, 2011 1291 1315 1284 1302 0 +14.37(+1.12%)
Jan 21, 2011 1305 1314 1283 1288 0 -12.64(-0.97%)
Jan 20, 2011 1289 1319 1279 1300 0 +2.73(+0.21%)
Jan 19, 2011 1314 1323 1291 1298 0 -22.31(-1.69%)
Jan 18, 2011 1323 1332 1301 1320 0 -9.28(-0.70%)
Jan 14, 2011 1329 1329 1329 0 +2.45(+0.18%)
Jan 13, 2011 1325 1343 1315 1327 0 -4.56(-0.34%)
Jan 12, 2011 1340 1349 1316 1331 0 -11.43(-0.85%)
Jan 11, 2011 1352 1359 1332 1343 0 -4.37(-0.32%)
Jan 10, 2011 1336 1356 1323 1347 0 +4.39(+0.33%)
Jan 07, 2011 1351 1363 1331 1343 0 -6.80(-0.50%)
Jan 06, 2011 1353 1366 1342 1350 0 -4.32(-0.32%)
Jan 05, 2011 1348 1367 1342 1354 0 +1.59(+0.12%)
Jan 04, 2011 1373 1379 1338 1352 0 -17.18(-1.25%)
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.