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, 2014 1067 1086 1059 1072 0 +6.32(+0.59%)
Mar 28, 2014 1055 1084 1057 1066 0 +6.31(+0.60%)
Mar 27, 2014 1045 1069 1038 1059 0 +12.66(+1.21%)
Mar 26, 2014 1056 1072 1041 1047 0 -6.49(-0.62%)
Mar 25, 2014 1058 1077 1038 1053 0 -2.61(-0.25%)
Mar 24, 2014 1064 1074 1045 1056 0 -9.44(-0.89%)
Mar 21, 2014 1077 1087 1057 1065 0 -8.45(-0.79%)
Mar 20, 2014 1066 1092 1064 1074 0 +2.03(+0.19%)
Mar 19, 2014 1058 1081 1057 1072 0 +7.85(+0.74%)
Mar 18, 2014 1038 1069 1035 1064 0 +27.33(+2.64%)
Mar 17, 2014 1045 1063 1034 1036 0 -9.46(-0.90%)
Mar 14, 2014 1036 1054 1032 1046 0 +2.62(+0.25%)
Mar 13, 2014 1059 1068 1032 1043 0 -20.89(-1.96%)
Mar 12, 2014 1053 1084 1046 1064 0 -13.38(-1.24%)
Mar 11, 2014 1073 1094 1053 1078 0 -6.97(-0.64%)
Mar 10, 2014 1077 1092 1064 1085 0 +10.25(+0.95%)
Mar 07, 2014 1068 1084 1058 1074 0 +4.26(+0.40%)
Mar 06, 2014 1076 1081 1060 1070 0 -8.43(-0.78%)
Mar 05, 2014 1088 1104 1070 1078 0 -16.85(-1.54%)
Mar 04, 2014 1111 1131 1086 1095 0 -13.01(-1.17%)
Mar 03, 2014 1097 1122 1091 1108 0 -3.09(-0.28%)
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%)
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.