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 (%)
Feb 28, 2014 1120 1136 1102 1111 0 -6.34(-0.57%)
Feb 27, 2014 1106 1122 1096 1118 0 +5.23(+0.47%)
Feb 26, 2014 1104 1124 1094 1113 0 +7.34(+0.66%)
Feb 25, 2014 1115 1123 1098 1105 0 -14.99(-1.34%)
Feb 24, 2014 1101 1134 1097 1120 0 +19.79(+1.80%)
Feb 21, 2014 1106 1122 1092 1100 0 -4.58(-0.41%)
Feb 20, 2014 1094 1115 1091 1105 0 +8.60(+0.78%)
Feb 19, 2014 1126 1140 1092 1096 0 -33.76(-2.99%)
Feb 18, 2014 1103 1147 1062 1130 0 +69.18(+6.52%)
Feb 14, 2014 1061 1061 1061 0 +10.65(+1.01%)
Feb 13, 2014 1030 1064 1032 1050 0 +9.82(+0.94%)
Feb 12, 2014 1055 1067 1030 1040 0 -13.50(-1.28%)
Feb 11, 2014 1060 1070 1048 1054 0 -9.05(-0.85%)
Feb 10, 2014 1055 1068 1039 1063 0 +2.16(+0.20%)
Feb 07, 2014 1041 1072 1030 1061 0 +18.53(+1.78%)
Feb 06, 2014 1033 1050 1024 1042 0 +8.47(+0.82%)
Feb 05, 2014 1010 1047 996.66 1034 0 +13.14(+1.29%)
Feb 04, 2014 1028 1047 1010 1021 0 -8.84(-0.86%)
Feb 03, 2014 1063 1085 1017 1030 0 -38.80(-3.63%)
Jan 31, 2014 1075 1089 1065 1068 0 -20.31(-1.87%)
Jan 30, 2014 1066 1097 1062 1089 0 +25.26(+2.38%)
Jan 29, 2014 1072 1079 1048 1063 0 -14.68(-1.36%)
Jan 28, 2014 1062 1084 1052 1078 0 +16.33(+1.54%)
Jan 27, 2014 1073 1087 1050 1062 0 -10.23(-0.95%)
Jan 24, 2014 1075 1090 1057 1072 0 -11.18(-1.03%)
Jan 23, 2014 1083 1092 1070 1083 0 -6.63(-0.61%)
Jan 22, 2014 1092 1103 1083 1090 0 -5.46(-0.50%)
Jan 21, 2014 1095 1110 1083 1095 0 +2.65(+0.24%)
Jan 17, 2014 1093 1093 1093 0 -1.71(-0.16%)
Jan 16, 2014 1080 1118 1077 1094 0 +10.08(+0.93%)
Jan 15, 2014 1067 1095 1065 1084 0 +12.47(+1.16%)
Jan 14, 2014 1067 1079 1055 1072 0 -0.72(-0.07%)
Jan 13, 2014 1078 1095 1064 1073 0 -13.07(-1.20%)
Jan 10, 2014 1081 1095 1069 1086 0 +3.27(+0.30%)
Jan 09, 2014 1060 1086 1054 1082 0 +21.31(+2.01%)
Jan 08, 2014 1062 1078 1051 1061 0 -6.57(-0.62%)
Jan 07, 2014 1053 1075 1055 1068 0 +14.66(+1.39%)
Jan 06, 2014 1069 1084 1050 1053 0 -15.73(-1.47%)
Jan 03, 2014 1054 1077 1047 1069 0 +11.01(+1.04%)
Jan 02, 2014 1071 1080 1045 1058 0 -17.89(-1.66%)
Dec 31, 2013 1076 1076 1076 0 -6.54(-0.60%)
Dec 30, 2013 1076 1090 1065 1082 0 +0.75(+0.07%)
Dec 27, 2013 1087 1095 1071 1081 0 -11.11(-1.02%)
Dec 26, 2013 1092 1111 1083 1092 0 -1.05(-0.10%)
Dec 24, 2013 1093 1093 1093 0 -0.26(-0.02%)
Dec 23, 2013 1063 1101 1059 1094 0 +28.53(+2.68%)
Dec 20, 2013 1057 1079 1048 1065 0 +11.16(+1.06%)
Dec 19, 2013 1058 1070 1047 1054 0 -8.97(-0.84%)
Dec 18, 2013 1068 1081 1047 1063 0 -8.52(-0.80%)
Dec 17, 2013 1067 1086 1054 1072 0 -0.63(-0.06%)
Dec 16, 2013 1059 1086 1052 1072 0 +11.76(+1.11%)
Dec 13, 2013 1063 1084 1051 1060 0 -5.77(-0.54%)
Dec 12, 2013 1063 1080 1051 1066 0 +4.21(+0.40%)
Dec 11, 2013 1097 1104 1055 1062 0 -33.62(-3.07%)
Dec 10, 2013 1091 1112 1083 1096 0 +0.49(+0.04%)
Dec 09, 2013 1098 1107 1084 1095 0 -2.08(-0.19%)
Dec 06, 2013 1091 1114 1083 1097 0 +13.42(+1.24%)
Dec 05, 2013 1075 1092 1067 1084 0 +1.40(+0.13%)
Dec 04, 2013 1087 1099 1065 1082 0 -14.73(-1.34%)
Dec 03, 2013 1096 1117 1083 1097 0 -8.40(-0.76%)
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.