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 30, 2012 1009 1016 997.51 1002 0 -4.04(-0.40%)
Mar 29, 2012 1007 1026 995.11 1006 0 -17.39(-1.70%)
Mar 28, 2012 1023 1038 1015 1023 0 -1.79(-0.17%)
Mar 27, 2012 1032 1042 1022 1025 0 -7.94(-0.77%)
Mar 26, 2012 1017 1039 1014 1033 0 +21.63(+2.14%)
Mar 23, 2012 1008 1016 1003 1012 0 -0.13(-0.01%)
Mar 22, 2012 1013 1022 1002 1012 0 -8.99(-0.88%)
Mar 21, 2012 1023 1031 1013 1021 0 -3.51(-0.34%)
Mar 20, 2012 1022 1035 1010 1024 0 -5.49(-0.53%)
Mar 19, 2012 1020 1041 1017 1030 0 +6.50(+0.64%)
Mar 16, 2012 1016 1034 1012 1023 0 +6.34(+0.62%)
Mar 15, 2012 1014 1025 1003 1017 0 +1.17(+0.12%)
Mar 14, 2012 1008 1025 1003 1016 0 +8.76(+0.87%)
Mar 13, 2012 992.67 1008 986.61 1007 0 +18.20(+1.84%)
Mar 12, 2012 989.23 996.80 980.04 988.67 0 +1.57(+0.16%)
Mar 09, 2012 965.30 999.16 966.01 987.10 0 +18.94(+1.96%)
Mar 08, 2012 972.11 984.63 959.58 968.16 0 -1.77(-0.18%)
Mar 07, 2012 970.89 979.53 959.61 969.93 0 +1.69(+0.17%)
Mar 06, 2012 971.90 985.96 962.29 968.25 0 -13.51(-1.38%)
Mar 05, 2012 978.37 989.90 973.97 981.75 0 -2.07(-0.21%)
Mar 02, 2012 990.10 1000 977.61 983.82 0 -12.43(-1.25%)
Mar 01, 2012 999.37 1013 990.56 996.25 0 -0.81(-0.08%)
Feb 29, 2012 1006 1015 990.66 997.07 0 -9.17(-0.91%)
Feb 28, 2012 1010 1027 994.94 1006 0 -0.71(-0.07%)
Feb 27, 2012 999.60 1017 991.51 1007 0 +2.52(+0.25%)
Feb 24, 2012 993.50 1010 992.25 1004 0 +7.09(+0.71%)
Feb 23, 2012 998.19 1008 990.26 997.34 0 -1.74(-0.17%)
Feb 22, 2012 987.41 1005 979.87 999.08 0 +9.27(+0.94%)
Feb 21, 2012 984.85 997.78 976.56 989.81 0 +2.22(+0.22%)
Feb 17, 2012 987.59 987.59 987.59 0 -5.48(-0.55%)
Feb 16, 2012 976.78 1005 966.56 993.07 0 +13.96(+1.43%)
Feb 15, 2012 967.39 998.32 957.64 979.11 0 +17.96(+1.87%)
Feb 14, 2012 934.61 966.18 928.98 961.15 0 +19.42(+2.06%)
Feb 13, 2012 933.58 949.01 922.70 941.73 0 +10.42(+1.12%)
Feb 10, 2012 930.71 940.28 922.52 931.31 0 -9.51(-1.01%)
Feb 09, 2012 939.59 951.22 929.99 940.83 0 +1.63(+0.17%)
Feb 08, 2012 934.07 950.05 928.79 939.20 0 +2.95(+0.32%)
Feb 07, 2012 950.09 961.06 916.38 936.25 0 -18.95(-1.98%)
Feb 06, 2012 955.71 964.83 947.38 955.20 0 -6.41(-0.67%)
Feb 03, 2012 960.07 971.39 956.45 961.61 0 +7.86(+0.82%)
Feb 02, 2012 945.22 958.85 936.90 953.75 0 +4.50(+0.47%)
Feb 01, 2012 923.21 955.22 923.33 949.25 0 +27.95(+3.03%)
Jan 31, 2012 927.18 934.37 910.37 921.30 0 +0.35(+0.04%)
Jan 30, 2012 918.84 928.40 909.16 920.95 0 -3.72(-0.40%)
Jan 27, 2012 917.12 931.95 913.56 924.66 0 +6.16(+0.67%)
Jan 26, 2012 925.88 934.21 909.90 918.50 0 -6.57(-0.71%)
Jan 25, 2012 913.80 929.28 904.19 925.07 0 +9.76(+1.07%)
Jan 24, 2012 901.41 922.93 896.66 915.31 0 +8.66(+0.96%)
Jan 23, 2012 910.90 922.50 897.93 906.65 0 -4.30(-0.47%)
Jan 20, 2012 903.77 918.59 900.58 910.95 0 +4.88(+0.54%)
Jan 19, 2012 897.95 912.08 893.16 906.07 0 +9.12(+1.02%)
Jan 18, 2012 876.36 899.88 872.32 896.95 0 +18.52(+2.11%)
Jan 17, 2012 888.40 897.91 873.88 878.42 0 -5.22(-0.59%)
Jan 13, 2012 883.64 883.64 883.64 0 -3.81(-0.43%)
Jan 12, 2012 889.75 895.82 873.01 887.46 0 -6.32(-0.71%)
Jan 11, 2012 877.93 897.62 875.41 893.78 0 +12.81(+1.45%)
Jan 10, 2012 886.32 895.47 874.22 880.97 0 -5.51(-0.62%)
Jan 09, 2012 880.38 896.02 872.28 886.48 0 +8.03(+0.91%)
Jan 06, 2012 864.56 885.10 857.86 878.45 0 +10.26(+1.18%)
Jan 05, 2012 851.50 877.41 839.80 868.19 0 +7.89(+0.92%)
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.