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 (%)
Sep 30, 2011 901.84 942.24 898.00 914.63 0 -3.03(-0.33%)
Sep 29, 2011 911.05 927.07 889.50 917.66 0 +25.10(+2.81%)
Sep 28, 2011 907.95 918.47 883.33 892.57 0 -16.34(-1.80%)
Sep 27, 2011 893.05 925.47 883.29 908.91 0 +31.99(+3.65%)
Sep 26, 2011 864.87 881.16 853.47 876.92 0 +13.38(+1.55%)
Sep 23, 2011 843.31 871.12 840.08 863.54 0 +17.92(+2.12%)
Sep 22, 2011 833.51 857.00 826.89 845.62 0 -12.98(-1.51%)
Sep 21, 2011 892.82 903.60 856.56 858.60 0 -34.50(-3.86%)
Sep 20, 2011 915.05 932.03 890.64 893.10 0 -16.79(-1.85%)
Sep 19, 2011 917.00 929.05 898.64 909.89 0 -25.43(-2.72%)
Sep 16, 2011 938.95 948.29 925.65 935.32 0 -2.00(-0.21%)
Sep 15, 2011 936.43 945.72 918.46 937.33 0 +8.01(+0.86%)
Sep 14, 2011 925.38 943.18 905.66 929.31 0 +8.78(+0.95%)
Sep 13, 2011 910.01 929.99 899.46 920.54 0 +11.99(+1.32%)
Sep 12, 2011 890.63 914.86 883.83 908.55 0 +3.42(+0.38%)
Sep 09, 2011 928.59 935.79 898.57 905.13 0 -34.15(-3.64%)
Sep 08, 2011 957.00 972.53 935.00 939.28 0 -18.54(-1.94%)
Sep 07, 2011 902.54 961.59 900.28 957.82 0 +64.72(+7.25%)
Sep 06, 2011 869.42 899.11 867.99 893.10 0 +3.53(+0.40%)
Sep 02, 2011 889.57 889.57 889.57 0 -38.89(-4.19%)
Sep 01, 2011 959.92 971.35 922.33 928.45 0 -17.64(-1.86%)
Aug 31, 2011 949.74 971.54 936.56 946.09 0 -0.16(-0.02%)
Aug 30, 2011 942.31 957.00 931.33 946.25 0 -4.92(-0.52%)
Aug 29, 2011 922.31 955.67 920.11 951.17 0 +38.27(+4.19%)
Aug 26, 2011 887.14 916.35 878.63 912.90 0 +18.84(+2.11%)
Aug 25, 2011 918.19 929.49 889.00 894.07 0 -23.18(-2.53%)
Aug 24, 2011 903.64 922.45 892.91 917.25 0 +7.95(+0.87%)
Aug 23, 2011 875.26 911.00 865.70 909.30 0 +30.06(+3.42%)
Aug 22, 2011 902.77 911.01 866.13 879.24 0 -11.08(-1.24%)
Aug 19, 2011 887.55 911.22 880.83 890.32 0 -9.93(-1.10%)
Aug 18, 2011 917.96 927.15 888.34 900.25 0 -44.39(-4.70%)
Aug 17, 2011 948.97 960.45 934.23 944.64 0 -2.31(-0.24%)
Aug 16, 2011 940.92 957.67 932.76 946.94 0 -3.07(-0.32%)
Aug 15, 2011 933.54 954.57 927.11 950.01 0 +25.51(+2.76%)
Aug 12, 2011 918.17 940.13 905.49 924.50 0 +10.32(+1.13%)
Aug 11, 2011 877.12 928.24 876.53 914.17 0 +39.05(+4.46%)
Aug 10, 2011 901.19 918.23 872.00 875.12 0 -45.32(-4.92%)
Aug 09, 2011 916.81 932.80 870.07 920.45 0 +23.89(+2.67%)
Aug 08, 2011 949.83 975.83 895.66 896.55 0 -75.63(-7.78%)
Aug 05, 2011 1004 1018 952.69 972.18 0 -25.29(-2.53%)
Aug 04, 2011 1063 1084 995.14 997.47 0 -72.68(-6.79%)
Aug 03, 2011 1060 1085 1035 1070 0 +6.46(+0.61%)
Aug 02, 2011 1079 1108 1047 1064 0 -45.60(-4.11%)
Aug 01, 2011 1167 1174 1093 1109 0 -60.80(-5.20%)
Jul 29, 2011 1156 1181 1146 1170 0 +15.06(+1.30%)
Jul 28, 2011 1158 1175 1150 1155 0 -4.65(-0.40%)
Jul 27, 2011 1184 1191 1152 1160 0 -30.61(-2.57%)
Jul 26, 2011 1186 1204 1178 1190 0 +0.67(+0.06%)
Jul 25, 2011 1187 1202 1179 1190 0 -8.71(-0.73%)
Jul 22, 2011 1200 1210 1190 1198 0 -9.39(-0.78%)
Jul 21, 2011 1200 1219 1187 1208 0 +11.38(+0.95%)
Jul 20, 2011 1194 1202 1174 1196 0 +3.88(+0.33%)
Jul 19, 2011 1183 1211 1167 1192 0 -43.71(-3.54%)
Jul 18, 2011 1242 1255 1225 1236 0 -14.51(-1.16%)
Jul 15, 2011 1262 1270 1239 1251 0 -10.26(-0.81%)
Jul 14, 2011 1282 1292 1256 1261 0 -20.87(-1.63%)
Jul 13, 2011 1289 1303 1277 1282 0 -7.76(-0.60%)
Jul 12, 2011 1272 1305 1271 1290 0 +10.06(+0.79%)
Jul 11, 2011 1287 1298 1269 1280 0 -24.43(-1.87%)
Jul 08, 2011 1295 1312 1292 1304 0 -5.57(-0.43%)
Jul 07, 2011 1302 1318 1289 1310 0 +13.19(+1.02%)
Jul 06, 2011 1286 1314 1278 1296 0 +8.40(+0.65%)
Jul 05, 2011 1301 1307 1278 1288 0 -13.03(-1.00%)
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.