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 (%)
Jun 30, 2014 1185 1208 1165 1185 0 -6.43(-0.54%)
Jun 27, 2014 1134 1199 1136 1191 0 +63.01(+5.59%)
Jun 26, 2014 1112 1133 1105 1128 0 +10.72(+0.96%)
Jun 25, 2014 1102 1128 1102 1117 0 +4.65(+0.42%)
Jun 24, 2014 1124 1138 1111 1113 0 -22.76(-2.00%)
Jun 23, 2014 1126 1148 1117 1136 0 +1.51(+0.13%)
Jun 20, 2014 1116 1139 1113 1134 0 +13.05(+1.16%)
Jun 19, 2014 1116 1129 1111 1121 0 +3.31(+0.30%)
Jun 18, 2014 1109 1125 1099 1118 0 +2.40(+0.22%)
Jun 17, 2014 1101 1121 1098 1115 0 +15.54(+1.41%)
Jun 16, 2014 1096 1107 1091 1100 0 -1.32(-0.12%)
Jun 13, 2014 1103 1113 1094 1101 0 -4.45(-0.40%)
Jun 12, 2014 1104 1113 1096 1106 0 -3.93(-0.35%)
Jun 11, 2014 1111 1121 1101 1109 0 -11.33(-1.01%)
Jun 10, 2014 1119 1127 1112 1121 0 +7.08(+0.64%)
Jun 06, 2014 1111 1125 1106 1114 0 +7.65(+0.69%)
Jun 05, 2014 1083 1116 1078 1106 0 +23.53(+2.17%)
Jun 04, 2014 1084 1091 1074 1083 0 -4.29(-0.39%)
Jun 03, 2014 1080 1101 1076 1087 0 +0.14(+0.01%)
Jun 02, 2014 1094 1103 1075 1087 0 -7.59(-0.69%)
May 30, 2014 1106 1114 1088 1094 0 -10.78(-0.98%)
May 29, 2014 1101 1113 1100 1105 0 +1.47(+0.13%)
May 28, 2014 1109 1117 1095 1104 0 -11.63(-1.04%)
May 27, 2014 1102 1128 1095 1115 0 +11.57(+1.05%)
May 23, 2014 1104 1104 1104 0 +5.85(+0.53%)
May 22, 2014 1089 1104 1082 1098 0 +7.52(+0.69%)
May 21, 2014 1095 1102 1080 1090 0 -4.76(-0.43%)
May 20, 2014 1097 1108 1084 1095 0 -11.42(-1.03%)
May 19, 2014 1105 1120 1094 1106 0 -3.15(-0.28%)
May 16, 2014 1104 1118 1089 1110 0 +1.32(+0.12%)
May 15, 2014 1102 1127 1086 1108 0 +81.13(+7.90%)
May 14, 2014 1034 1041 1018 1027 0 -15.16(-1.45%)
May 13, 2014 1047 1058 1037 1042 0 -10.10(-0.96%)
May 12, 2014 1006 1062 1009 1052 0 +44.36(+4.40%)
May 09, 2014 987.87 1013 985.56 1008 0 +11.78(+1.18%)
May 08, 2014 995.95 1036 982.17 996.29 0 -15.73(-1.55%)
May 07, 2014 995.74 1026 991.37 1012 0 +19.20(+1.93%)
May 06, 2014 995.30 1014 987.88 992.82 0 -12.34(-1.23%)
May 05, 2014 990.13 1019 980.87 1005 0 +12.72(+1.28%)
May 02, 2014 992.51 1006 986.87 992.44 0 +1.40(+0.14%)
May 01, 2014 988.15 1004 966.73 991.04 0 +3.02(+0.31%)
Apr 30, 2014 969.96 997.58 965.48 988.02 0 -14.58(-1.45%)
Apr 29, 2014 1003 1016 991.05 1003 0 -0.31(-0.03%)
Apr 28, 2014 1008 1026 991.74 1003 0 -7.98(-0.79%)
Apr 25, 2014 1020 1034 1003 1011 0 -15.29(-1.49%)
Apr 24, 2014 1017 1037 1012 1026 0 +6.90(+0.68%)
Apr 23, 2014 1028 1045 1015 1019 0 -12.73(-1.23%)
Apr 22, 2014 1020 1043 1019 1032 0 +7.42(+0.72%)
Apr 21, 2014 1020 1039 1018 1025 0 +2.85(+0.28%)
Apr 17, 2014 1022 1022 1022 0 -2.88(-0.28%)
Apr 16, 2014 1029 1037 1017 1025 0 -0.75(-0.07%)
Apr 15, 2014 1036 1046 1015 1025 0 -13.95(-1.34%)
Apr 14, 2014 1045 1057 1026 1039 0 +1.53(+0.15%)
Apr 11, 2014 1038 1058 1028 1038 0 -17.04(-1.62%)
Apr 10, 2014 1077 1085 1049 1055 0 -25.91(-2.40%)
Apr 09, 2014 1073 1094 1063 1081 0 +18.61(+1.75%)
Apr 08, 2014 1056 1075 1051 1062 0 +3.69(+0.35%)
Apr 07, 2014 1063 1068 1046 1058 0 -12.21(-1.14%)
Apr 04, 2014 1097 1104 1054 1071 0 -24.30(-2.22%)
Apr 03, 2014 1091 1108 1082 1095 0 -1.34(-0.12%)
Apr 02, 2014 1090 1109 1082 1096 0 +5.90(+0.54%)
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.