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 (%)
Aug 30, 2013 1007 1007 1007 0 -25.13(-2.43%)
Aug 29, 2013 1023 1044 1021 1032 0 +4.71(+0.46%)
Aug 28, 2013 1037 1051 1024 1028 0 -12.66(-1.22%)
Aug 27, 2013 1049 1063 1034 1040 0 -24.53(-2.30%)
Aug 26, 2013 1057 1078 1056 1065 0 +3.72(+0.35%)
Aug 23, 2013 1057 1070 1052 1061 0 -0.55(-0.05%)
Aug 22, 2013 1052 1068 1052 1062 0 +8.39(+0.80%)
Aug 21, 2013 1054 1065 1048 1053 0 -8.23(-0.78%)
Aug 20, 2013 1048 1069 1048 1062 0 +9.26(+0.88%)
Aug 19, 2013 1054 1073 1050 1052 0 -7.60(-0.72%)
Aug 16, 2013 1064 1082 1054 1060 0 -10.30(-0.96%)
Aug 15, 2013 1073 1085 1063 1070 0 -17.07(-1.57%)
Aug 14, 2013 1091 1102 1080 1087 0 -8.92(-0.81%)
Aug 13, 2013 1086 1105 1077 1096 0 +7.70(+0.71%)
Aug 12, 2013 1086 1111 1081 1088 0 -10.45(-0.95%)
Aug 09, 2013 1046 1123 1047 1099 0 +62.29(+6.01%)
Aug 08, 2013 1021 1046 1013 1037 0 +23.24(+2.29%)
Aug 07, 2013 1001 1025 993.39 1013 0 +6.61(+0.66%)
Aug 06, 2013 1008 1018 999.76 1007 0 -15.83(-1.55%)
Aug 05, 2013 998.10 1026 997.92 1023 0 +18.79(+1.87%)
Aug 02, 2013 997.71 1015 993.60 1004 0 -2.08(-0.21%)
Aug 01, 2013 984.59 1021 983.49 1006 0 +30.06(+3.08%)
Jul 31, 2013 986.82 1008 965.53 975.84 0 -7.68(-0.78%)
Jul 30, 2013 976.04 991.35 973.95 983.51 0 +7.25(+0.74%)
Jul 29, 2013 977.79 990.46 971.56 976.27 0 -9.12(-0.93%)
Jul 26, 2013 968.61 990.88 967.47 985.38 0 +6.44(+0.66%)
Jul 25, 2013 972.83 986.68 970.63 978.94 0 +0.52(+0.05%)
Jul 24, 2013 974.23 983.78 965.36 978.42 0 +8.37(+0.86%)
Jul 23, 2013 968.18 983.19 951.98 970.06 0 +3.43(+0.36%)
Jul 22, 2013 958.89 981.79 950.96 966.62 0 +12.95(+1.36%)
Jul 19, 2013 980.64 1000 938.88 953.67 0 -40.02(-4.03%)
Jul 18, 2013 994.35 1004 987.71 993.69 0 +3.99(+0.40%)
Jul 17, 2013 993.88 1010 985.37 989.70 0 -4.13(-0.42%)
Jul 16, 2013 981.75 1012 978.14 993.83 0 +7.70(+0.78%)
Jul 15, 2013 965.56 993.55 966.14 986.14 0 +15.64(+1.61%)
Jul 12, 2013 947.17 973.77 947.85 970.50 0 +17.66(+1.85%)
Jul 11, 2013 949.57 965.59 941.96 952.83 0 +7.44(+0.79%)
Jul 10, 2013 935.04 948.88 932.66 945.39 0 +5.51(+0.59%)
Jul 09, 2013 940.45 951.86 929.89 939.88 0 -1.19(-0.13%)
Jul 08, 2013 937.26 950.97 929.29 941.07 0 +2.20(+0.23%)
Jul 05, 2013 925.72 941.34 915.43 938.87 0 +18.41(+2.00%)
Jul 03, 2013 920.46 920.46 920.46 0 -5.76(-0.62%)
Jul 02, 2013 934.87 942.81 920.72 926.22 0 -14.82(-1.57%)
Jul 01, 2013 949.72 960.72 933.49 941.04 0 -6.67(-0.70%)
Jun 28, 2013 922.92 974.59 900.71 947.71 0 -60.77(-6.03%)
Jun 26, 2013 988.76 1012 990.31 1008 0 +22.55(+2.29%)
Jun 25, 2013 983.63 995.54 969.82 985.93 0 +10.11(+1.04%)
Jun 24, 2013 976.54 996.09 966.29 975.83 0 -12.14(-1.23%)
Jun 21, 2013 981.45 998.52 971.64 987.97 0 +5.46(+0.56%)
Jun 20, 2013 986.19 1008 970.08 982.51 0 -24.57(-2.44%)
Jun 19, 2013 1020 1028 1002 1007 0 -17.06(-1.67%)
Jun 18, 2013 1010 1033 1006 1024 0 +11.61(+1.15%)
Jun 17, 2013 1015 1024 1002 1013 0 +2.43(+0.24%)
Jun 14, 2013 1014 1027 1004 1010 0 -7.51(-0.74%)
Jun 13, 2013 1007 1023 993.32 1018 0 +5.47(+0.54%)
Jun 12, 2013 989.98 1034 988.17 1012 0 +25.49(+2.58%)
Jun 11, 2013 966.13 998.07 961.95 986.65 0 +5.23(+0.53%)
Jun 10, 2013 963.83 987.59 960.49 981.42 0 +16.38(+1.70%)
Jun 07, 2013 957.82 973.24 955.37 965.04 0 +7.80(+0.82%)
Jun 06, 2013 951.65 966.45 944.98 957.24 0 +1.65(+0.17%)
Jun 05, 2013 961.76 973.50 948.57 955.59 0 -11.06(-1.14%)
Jun 04, 2013 977.46 988.80 958.14 966.65 0 -14.76(-1.50%)
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.