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 (%)
Dec 30, 2011 884.38 894.64 879.60 884.22 0 -2.34(-0.26%)
Dec 29, 2011 870.89 890.85 870.51 886.57 0 +14.85(+1.70%)
Dec 28, 2011 889.59 894.58 865.24 871.72 0 -21.04(-2.36%)
Dec 27, 2011 882.96 899.01 880.97 892.75 0 +5.50(+0.62%)
Dec 23, 2011 887.26 887.26 887.26 0 +17.66(+2.03%)
Dec 21, 2011 851.85 871.37 847.59 869.60 0 +13.57(+1.59%)
Dec 20, 2011 848.46 865.64 844.37 856.03 0 +18.31(+2.19%)
Dec 19, 2011 839.50 859.25 832.24 837.71 0 +0.76(+0.09%)
Dec 16, 2011 838.03 850.27 826.68 836.95 0 +1.47(+0.18%)
Dec 15, 2011 833.61 846.37 825.87 835.48 0 +7.54(+0.91%)
Dec 14, 2011 809.08 833.11 803.12 827.94 0 +12.02(+1.47%)
Dec 13, 2011 834.52 846.06 811.99 815.92 0 -15.82(-1.90%)
Dec 12, 2011 832.14 841.48 823.67 831.75 0 -9.95(-1.18%)
Dec 09, 2011 830.39 851.10 829.58 841.70 0 +12.39(+1.49%)
Dec 08, 2011 853.64 862.57 827.23 829.30 0 -33.69(-3.90%)
Dec 07, 2011 844.89 867.14 832.32 862.99 0 +11.14(+1.31%)
Dec 06, 2011 866.34 874.14 848.31 851.86 0 -17.63(-2.03%)
Dec 05, 2011 874.38 885.65 860.71 869.48 0 +3.97(+0.46%)
Dec 02, 2011 870.25 883.44 856.22 865.51 0 -0.03(-0.00%)
Dec 01, 2011 853.80 874.22 849.38 865.54 0 +6.56(+0.76%)
Nov 30, 2011 836.13 863.68 822.56 858.98 0 +41.13(+5.03%)
Nov 29, 2011 816.67 824.98 806.77 817.85 0 -0.35(-0.04%)
Nov 28, 2011 802.95 826.14 801.05 818.20 0 +31.75(+4.04%)
Nov 25, 2011 794.64 805.08 785.21 786.45 0 -12.12(-1.52%)
Nov 23, 2011 798.57 798.57 798.57 0 -9.46(-1.17%)
Nov 22, 2011 823.47 829.61 804.58 808.03 0 -18.31(-2.22%)
Nov 21, 2011 824.40 840.32 813.34 826.33 0 -10.85(-1.30%)
Nov 18, 2011 834.18 845.76 823.50 837.18 0 +4.47(+0.54%)
Nov 17, 2011 839.67 854.26 820.07 832.71 0 -11.06(-1.31%)
Nov 16, 2011 861.97 880.44 823.73 843.76 0 -34.74(-3.95%)
Nov 15, 2011 862.93 889.46 856.38 878.51 0 +10.83(+1.25%)
Nov 14, 2011 880.09 887.03 857.99 867.68 0 -18.95(-2.14%)
Nov 11, 2011 874.52 901.49 872.93 886.63 0 +17.98(+2.07%)
Nov 10, 2011 868.37 877.80 854.10 868.65 0 +5.73(+0.66%)
Nov 09, 2011 851.81 876.58 849.17 862.92 0 -21.99(-2.48%)
Nov 08, 2011 873.07 892.62 860.65 884.91 0 -14.54(-1.62%)
Nov 07, 2011 843.25 904.16 869.36 899.45 0 +16.65(+1.89%)
Nov 04, 2011 839.39 888.88 871.66 882.79 0 -6.14(-0.69%)
Nov 03, 2011 858.18 910.07 876.02 888.93 0 -7.49(-0.84%)
Nov 02, 2011 852.71 906.73 884.83 896.42 0 +12.96(+1.47%)
Nov 01, 2011 849.92 909.81 865.90 883.46 0 -47.13(-5.07%)
Oct 31, 2011 913.25 955.73 928.45 930.60 0 -148.53(-13.76%)
Oct 28, 2011 1023 1091 1063 1079 0 +10.28(+0.96%)
Oct 27, 2011 1025 1090 1042 1069 0 +10.11(+0.95%)
Oct 26, 2011 987.66 1066 1019 1059 0 +40.20(+3.95%)
Oct 25, 2011 988.19 1041 1015 1019 0 +96.64(+10.48%)
Oct 24, 2011 863.39 925.16 893.75 921.90 0 +25.35(+2.83%)
Oct 21, 2011 892.31 907.48 883.79 896.55 0 +15.22(+1.73%)
Oct 20, 2011 882.16 893.69 863.30 881.33 0 -2.19(-0.25%)
Oct 19, 2011 894.31 910.89 874.17 883.52 0 -13.23(-1.48%)
Oct 18, 2011 872.90 907.29 864.57 896.75 0 +24.43(+2.80%)
Oct 17, 2011 890.70 898.30 865.66 872.33 0 -24.95(-2.78%)
Oct 14, 2011 892.51 905.17 880.44 897.27 0 +10.53(+1.19%)
Oct 13, 2011 884.70 896.74 867.16 886.74 0 -9.20(-1.03%)
Oct 12, 2011 886.43 915.00 881.12 895.94 0 +17.74(+2.02%)
Oct 11, 2011 853.53 883.11 852.22 878.20 0 +17.68(+2.05%)
Oct 10, 2011 854.97 869.42 847.12 860.52 0 +15.84(+1.88%)
Oct 07, 2011 868.40 874.07 838.22 844.68 0 -21.91(-2.53%)
Oct 06, 2011 854.65 880.25 843.59 866.59 0 +3.21(+0.37%)
Oct 05, 2011 846.17 870.89 836.19 863.38 0 +15.87(+1.87%)
Oct 04, 2011 824.99 861.91 796.19 847.51 0 +0.54(+0.06%)
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.