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 29, 2014 1393 1393 1393 0 +17.92(+1.30%)
Aug 28, 2014 1376 1392 1367 1376 0 -6.49(-0.47%)
Aug 27, 2014 1375 1393 1369 1382 0 +3.84(+0.28%)
Aug 26, 2014 1377 1389 1368 1378 0 +1.99(+0.14%)
Aug 25, 2014 1379 1389 1359 1376 0 -3.21(-0.23%)
Aug 22, 2014 1378 1389 1367 1379 0 -4.14(-0.30%)
Aug 21, 2014 1375 1391 1360 1384 0 +4.43(+0.32%)
Aug 20, 2014 1377 1392 1367 1379 0 -7.18(-0.52%)
Aug 19, 2014 1384 1399 1375 1386 0 -2.04(-0.15%)
Aug 18, 2014 1381 1398 1367 1388 0 +10.29(+0.75%)
Aug 15, 2014 1381 1396 1365 1378 0 +2.28(+0.17%)
Aug 14, 2014 1367 1385 1361 1376 0 +5.70(+0.42%)
Aug 13, 2014 1345 1380 1343 1370 0 +21.99(+1.63%)
Aug 12, 2014 1335 1356 1331 1348 0 +8.86(+0.66%)
Aug 11, 2014 1344 1363 1326 1339 0 -4.92(-0.37%)
Aug 08, 2014 1336 1356 1325 1344 0 +3.08(+0.23%)
Aug 07, 2014 1353 1366 1334 1341 0 -11.70(-0.86%)
Aug 06, 2014 1339 1372 1336 1353 0 +4.89(+0.36%)
Aug 05, 2014 1337 1364 1331 1348 0 +6.90(+0.51%)
Aug 04, 2014 1316 1352 1304 1341 0 +22.09(+1.67%)
Aug 01, 2014 1324 1340 1311 1319 0 -13.68(-1.03%)
Jul 31, 2014 1317 1340 1305 1333 0 +85.65(+6.87%)
Jul 23, 2014 1245 1260 1232 1247 0 -2.77(-0.22%)
Jul 22, 2014 1240 1267 1231 1250 0 +10.73(+0.87%)
Jul 21, 2014 1236 1249 1222 1239 0 -8.45(-0.68%)
Jul 18, 2014 1216 1260 1216 1247 0 +52.56(+4.40%)
Jul 17, 2014 1202 1219 1189 1195 0 -15.04(-1.24%)
Jul 16, 2014 1202 1220 1201 1210 0 +7.87(+0.65%)
Jul 15, 2014 1215 1227 1198 1202 0 -15.00(-1.23%)
Jul 14, 2014 1214 1232 1206 1217 0 +5.39(+0.44%)
Jul 11, 2014 1191 1221 1191 1212 0 +12.09(+1.01%)
Jul 10, 2014 1179 1211 1179 1200 0 -1.07(-0.09%)
Jul 09, 2014 1198 1212 1187 1201 0 +6.15(+0.51%)
Jul 08, 2014 1190 1211 1183 1194 0 -1.98(-0.17%)
Jul 07, 2014 1203 1213 1186 1196 0 -16.51(-1.36%)
Jul 03, 2014 1213 1213 1213 0 +17.12(+1.43%)
Jul 02, 2014 1179 1204 1174 1196 0 +10.54(+0.89%)
Jul 01, 2014 1184 1211 1169 1185 0 +0.49(+0.04%)
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%)
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.