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 28, 2013 1028 1028 1028 0 -3.53(-0.34%)
Mar 27, 2013 1030 1043 1015 1031 0 -10.90(-1.05%)
Mar 26, 2013 1049 1059 1033 1042 0 -6.49(-0.62%)
Mar 25, 2013 1043 1056 1037 1049 0 +5.13(+0.49%)
Mar 22, 2013 1037 1049 1032 1044 0 +7.72(+0.75%)
Mar 21, 2013 1030 1046 1026 1036 0 -7.55(-0.72%)
Mar 20, 2013 1048 1060 1031 1043 0 -2.15(-0.21%)
Mar 19, 2013 1036 1057 1034 1046 0 +7.41(+0.71%)
Mar 18, 2013 1032 1049 1028 1038 0 -11.64(-1.11%)
Mar 15, 2013 1032 1055 1026 1050 0 +12.62(+1.22%)
Mar 14, 2013 1030 1044 1021 1037 0 +5.88(+0.57%)
Mar 13, 2013 1023 1045 1017 1031 0 +2.48(+0.24%)
Mar 12, 2013 1019 1050 1011 1029 0 -16.47(-1.58%)
Mar 11, 2013 1030 1051 1026 1045 0 +7.13(+0.69%)
Mar 08, 2013 1025 1043 1021 1038 0 +13.52(+1.32%)
Mar 07, 2013 1026 1037 1008 1025 0 -6.21(-0.60%)
Mar 06, 2013 1025 1036 1019 1031 0 +3.16(+0.31%)
Mar 05, 2013 1020 1034 1016 1028 0 +8.63(+0.85%)
Mar 04, 2013 1005 1031 997.37 1019 0 +2.01(+0.20%)
Mar 01, 2013 994.39 1022 992.46 1017 0 +10.39(+1.03%)
Feb 28, 2013 1001 1016 990.06 1007 0 +2.06(+0.21%)
Feb 27, 2013 991.71 1013 992.50 1005 0 +8.41(+0.84%)
Feb 26, 2013 997.60 1009 986.64 996.12 0 -25.33(-2.48%)
Feb 22, 2013 1027 1035 1013 1021 0 -3.82(-0.37%)
Feb 21, 2013 1033 1045 1014 1025 0 -22.66(-2.16%)
Feb 20, 2013 1065 1076 1041 1048 0 +11.38(+1.10%)
Feb 15, 2013 1037 1037 1037 0 -4.76(-0.46%)
Feb 14, 2013 1024 1051 1027 1041 0 +7.35(+0.71%)
Feb 13, 2013 1014 1036 1015 1034 0 +18.22(+1.79%)
Feb 12, 2013 1010 1025 1007 1016 0 +0.67(+0.07%)
Feb 11, 2013 1006 1019 999.31 1015 0 +3.99(+0.39%)
Feb 08, 2013 979.19 1015 979.89 1011 0 +28.50(+2.90%)
Feb 07, 2013 985.81 999.95 966.76 982.58 0 -9.84(-0.99%)
Feb 06, 2013 982.18 997.15 979.32 992.42 0 +10.82(+1.10%)
Feb 04, 2013 990.48 1006 978.19 981.60 0 -17.80(-1.78%)
Feb 01, 2013 992.65 1004 989.35 999.40 0 +8.04(+0.81%)
Jan 31, 2013 990.48 1002 985.98 991.36 0 -1.08(-0.11%)
Jan 30, 2013 1004 1015 988.95 992.44 0 -17.28(-1.71%)
Jan 29, 2013 1003 1016 998.30 1010 0 +1.27(+0.13%)
Jan 28, 2013 993.97 1012 993.43 1008 0 +9.74(+0.97%)
Jan 25, 2013 990.82 1006 985.47 998.72 0 +6.84(+0.69%)
Jan 24, 2013 978.74 998.78 975.87 991.88 0 +8.75(+0.89%)
Jan 23, 2013 985.22 993.86 971.96 983.13 0 -3.80(-0.39%)
Jan 22, 2013 973.72 994.25 969.57 986.94 0 +8.01(+0.82%)
Jan 18, 2013 978.93 978.93 978.93 0 +2.21(+0.23%)
Jan 17, 2013 961.23 982.83 962.78 976.72 0 +16.23(+1.69%)
Jan 16, 2013 954.85 969.07 952.61 960.48 0 -3.40(-0.35%)
Jan 15, 2013 952.12 967.01 946.12 963.88 0 +7.19(+0.75%)
Jan 14, 2013 955.52 966.75 947.06 956.69 0 -3.86(-0.40%)
Jan 12, 2013 970.37 978.29 954.24 960.55 0 +0.00(+0.00%)
Jan 11, 2013 970.37 978.29 954.24 960.55 0 -12.73(-1.31%)
Jan 10, 2013 975.86 984.34 961.06 973.28 0 -2.23(-0.23%)
Jan 09, 2013 978.41 992.88 965.23 975.51 0 -5.19(-0.53%)
Jan 08, 2013 973.71 994.86 966.58 980.70 0 +1.60(+0.16%)
Jan 07, 2013 973.10 985.87 964.30 979.10 0 +2.25(+0.23%)
Jan 04, 2013 976.87 988.21 961.18 976.85 0 +5.54(+0.57%)
Jan 03, 2013 981.18 991.04 965.85 971.30 0 -8.75(-0.89%)
Jan 02, 2013 972.83 990.93 950.98 980.05 0 +30.05(+3.16%)
Dec 31, 2012 950.00 950.00 950.00 0 +14.51(+1.55%)
Dec 28, 2012 924.14 947.42 917.56 935.49 0 +5.23(+0.56%)
Dec 27, 2012 933.38 942.49 916.92 930.26 0 -6.98(-0.74%)
Dec 26, 2012 937.78 950.01 928.12 937.24 0 -1.25(-0.13%)
Dec 24, 2012 938.49 938.49 938.49 0 -6.44(-0.68%)
Dec 21, 2012 965.76 976.82 933.61 944.92 0 -37.45(-3.81%)
Dec 20, 2012 959.79 987.45 957.28 982.37 0 +19.49(+2.02%)
Dec 19, 2012 966.19 973.83 951.10 962.88 0 -6.29(-0.65%)
Dec 18, 2012 955.46 979.45 949.95 969.17 0 +6.82(+0.71%)
Dec 17, 2012 939.33 963.21 939.38 962.35 0 +22.64(+2.41%)
Dec 14, 2012 921.96 944.88 925.42 939.71 0 +9.82(+1.06%)
Dec 13, 2012 934.82 947.97 923.47 929.89 0 -11.29(-1.20%)
Dec 12, 2012 938.31 957.11 928.05 941.18 0 -3.25(-0.34%)
Dec 11, 2012 929.59 948.75 928.88 944.43 0 +13.29(+1.43%)
Dec 10, 2012 916.77 933.56 912.42 931.13 0 +7.68(+0.83%)
Dec 07, 2012 933.47 940.42 919.71 923.46 0 -5.03(-0.54%)
Dec 06, 2012 921.25 936.58 916.64 928.49 0 +1.21(+0.13%)
Dec 05, 2012 930.86 943.56 917.66 927.27 0 -6.03(-0.65%)
Dec 04, 2012 915.33 935.91 914.05 933.30 0 +10.84(+1.18%)
Nov 30, 2012 923.53 932.40 913.59 922.46 0 -3.50(-0.38%)
Nov 29, 2012 910.64 931.01 908.06 925.96 0 +19.22(+2.12%)
Nov 28, 2012 892.79 914.25 886.24 906.74 0 +4.57(+0.51%)
Nov 27, 2012 898.38 913.21 894.30 902.17 0 -1.15(-0.13%)
Nov 26, 2012 896.42 912.26 894.40 903.32 0 -1.49(-0.16%)
Nov 24, 2012 891.71 910.26 891.57 904.81 0 +0.00(+0.00%)
Nov 23, 2012 891.71 910.26 891.57 904.81 0 +13.26(+1.49%)
Nov 21, 2012 891.54 891.54 891.54 0 +6.37(+0.72%)
Nov 20, 2012 875.40 891.35 855.05 885.17 0 +3.10(+0.35%)
Nov 19, 2012 857.09 885.96 856.04 882.07 0 +29.90(+3.51%)
Nov 16, 2012 839.80 861.29 833.86 852.17 0 +5.57(+0.66%)
Nov 15, 2012 804.78 862.39 791.91 846.61 0 -3.49(-0.41%)
Nov 14, 2012 869.19 879.11 846.70 850.10 0 -22.56(-2.59%)
Nov 13, 2012 878.16 899.82 869.60 872.66 0 -15.56(-1.75%)
Nov 12, 2012 874.08 898.32 869.85 888.22 0 +15.68(+1.80%)
Nov 09, 2012 898.08 904.51 869.57 872.55 0 -33.36(-3.68%)
Nov 08, 2012 914.09 925.36 900.80 905.90 0 -8.94(-0.98%)
Nov 07, 2012 938.05 947.12 905.34 914.84 0 -39.12(-4.10%)
Nov 06, 2012 943.08 961.37 928.24 953.96 0 +12.45(+1.32%)
Nov 05, 2012 925.26 955.26 922.14 941.51 0 +13.46(+1.45%)
Nov 02, 2012 956.69 964.07 913.22 928.05 0 -33.68(-3.50%)
Nov 01, 2012 901.72 970.72 900.63 961.73 0 +57.36(+6.34%)
Oct 31, 2012 913.68 924.31 890.23 904.37 0 -12.57(-1.37%)
Oct 26, 2012 916.94 916.94 916.94 0 -15.79(-1.69%)
Oct 25, 2012 933.78 948.37 923.86 932.73 0 +3.16(+0.34%)
Oct 24, 2012 935.78 941.15 921.53 929.57 0 -6.05(-0.65%)
Oct 23, 2012 926.16 940.31 920.98 935.63 0 -2.72(-0.29%)
Oct 19, 2012 942.70 948.94 932.71 938.34 0 -10.91(-1.15%)
Oct 18, 2012 946.60 956.71 942.21 949.26 0 -5.49(-0.58%)
Oct 17, 2012 951.88 960.68 946.71 954.75 0 -0.19(-0.02%)
Oct 16, 2012 949.73 962.18 943.52 954.94 0 +5.42(+0.57%)
Oct 15, 2012 954.68 967.18 934.51 949.52 0 -13.09(-1.36%)
Oct 12, 2012 959.27 977.45 955.72 962.61 0 -0.52(-0.05%)
Oct 11, 2012 965.75 979.72 957.52 963.13 0 +3.13(+0.33%)
Oct 10, 2012 958.91 968.14 950.21 960.00 0 -2.65(-0.27%)
Oct 09, 2012 977.69 987.15 958.30 962.64 0 -23.49(-2.38%)
Oct 08, 2012 965.25 989.17 971.11 986.13 0 +6.01(+0.61%)
Oct 06, 2012 973.99 990.74 970.00 980.12 0 +0.00(+0.00%)
Oct 05, 2012 973.77 990.74 970.00 980.12 0 +6.36(+0.65%)
Oct 04, 2012 970.40 982.01 956.81 973.76 0 +3.73(+0.38%)
Oct 03, 2012 982.10 991.60 967.11 970.04 0 -12.77(-1.30%)
Oct 02, 2012 994.82 997.89 973.59 982.81 0 -10.74(-1.08%)
Oct 01, 2012 984.33 999.85 977.94 993.54 0 +13.26(+1.35%)
Sep 28, 2012 981.07 996.21 976.76 980.28 0 -10.28(-1.04%)
Sep 27, 2012 979.43 997.18 979.32 990.56 0 +10.24(+1.04%)
Sep 26, 2012 995.77 1010 974.40 980.32 0 -18.90(-1.89%)
Sep 25, 2012 1016 1030 994.46 999.22 0 -15.45(-1.52%)
Sep 24, 2012 1010 1027 1009 1015 0 -4.73(-0.46%)
Sep 21, 2012 1023 1030 1014 1019 0 +0.30(+0.03%)
Sep 20, 2012 1012 1028 998.36 1019 0 -1.94(-0.19%)
Sep 19, 2012 1016 1031 1015 1021 0 +1.75(+0.17%)
Sep 18, 2012 1010 1025 1007 1019 0 -2.92(-0.29%)
Sep 17, 2012 1017 1027 1008 1022 0 -4.03(-0.39%)
Sep 14, 2012 1020 1037 1015 1026 0 +3.79(+0.37%)
Sep 13, 2012 1005 1032 1007 1022 0 +12.39(+1.23%)
Sep 12, 2012 1001 1017 991.30 1010 0 -0.99(-0.10%)
Sep 11, 2012 999.23 1021 992.73 1011 0 +8.15(+0.81%)
Sep 10, 2012 1001 1016 994.04 1003 0 -7.06(-0.70%)
Sep 07, 2012 1013 1020 999.04 1010 0 +3.21(+0.32%)
Sep 06, 2012 975.91 1014 976.23 1007 0 +27.78(+2.84%)
Sep 05, 2012 967.95 984.51 964.43 978.97 0 +7.45(+0.77%)
Sep 04, 2012 946.32 976.43 939.41 971.52 0 +19.67(+2.07%)
Aug 31, 2012 951.84 951.84 951.84 0 -3.34(-0.35%)
Aug 30, 2012 964.99 972.46 950.87 955.18 0 -18.53(-1.90%)
Aug 29, 2012 960.49 981.16 961.41 973.71 0 +16.08(+1.68%)
Aug 27, 2012 949.56 965.77 943.28 957.63 0 +8.60(+0.91%)
Aug 24, 2012 938.65 956.33 932.65 949.03 0 +6.22(+0.66%)
Aug 23, 2012 952.87 960.05 939.82 942.80 0 -16.54(-1.72%)
Aug 22, 2012 952.65 970.18 949.90 959.34 0 -2.68(-0.28%)
Aug 21, 2012 956.51 979.07 954.04 962.02 0 -332.75(-25.70%)
Aug 20, 2012 534.51 1303 1285 1295 0 +0.53(+0.04%)
Aug 17, 2012 532.70 1296 1286 1294 0 +3.13(+0.24%)
Aug 16, 2012 524.62 1296 1279 1291 0 +7.39(+0.58%)
Aug 15, 2012 516.06 1286 1271 1284 0 +7.88(+0.62%)
Aug 14, 2012 523.08 1282 1272 1276 0 -0.45(-0.04%)
Aug 13, 2012 1267 1282 1264 1276 0 +5.79(+0.46%)
Aug 11, 2012 1257 1272 1254 1270 0 +0.00(+0.00%)
Aug 10, 2012 1257 1272 1254 1270 0 +6.98(+0.55%)
Aug 09, 2012 1259 1273 1255 1264 0 +3.10(+0.25%)
Aug 08, 2012 1244 1264 1241 1260 0 +12.24(+0.98%)
Aug 07, 2012 1242 1257 1230 1248 0 +1.61(+0.13%)
Aug 06, 2012 1232 1253 1233 1247 0 +13.39(+1.09%)
Aug 03, 2012 1228 1241 1225 1233 0 +11.28(+0.92%)
Aug 02, 2012 1228 1236 1216 1222 0 -9.22(-0.75%)
Aug 01, 2012 1243 1248 1230 1231 0 -9.54(-0.77%)
Jul 31, 2012 1244 1253 1239 1241 0 -9.64(-0.77%)
Jul 30, 2012 1242 1257 1243 1250 0 +1.50(+0.12%)
Jul 27, 2012 1230 1252 1235 1249 0 +12.25(+0.99%)
Jul 26, 2012 1229 1256 1225 1237 0 +13.54(+1.11%)
Jul 25, 2012 1226 1234 1217 1223 0 -6.61(-0.54%)
Jul 24, 2012 1237 1245 1227 1230 0 -12.53(-1.01%)
Jul 23, 2012 1246 1258 1239 1242 0 -19.73(-1.56%)
Jul 20, 2012 1254 1266 1253 1262 0 +1.85(+0.15%)
Jul 19, 2012 1257 1263 1253 1260 0 +2.11(+0.17%)
Jul 18, 2012 1248 1263 1248 1258 0 +6.12(+0.49%)
Jul 17, 2012 1249 1257 1243 1252 0 +3.74(+0.30%)
Jul 16, 2012 1243 1253 1242 1248 0 +3.00(+0.24%)
Jul 14, 2012 1240 1249 1238 1245 0 +0.00(+0.00%)
Jul 13, 2012 1240 1249 1238 1245 0 +4.84(+0.39%)
Jul 12, 2012 1239 1245 1233 1240 0 -4.56(-0.37%)
Jul 11, 2012 1244 1249 1238 1245 0 +1.23(+0.10%)
Jul 10, 2012 1248 1254 1238 1244 0 -1.34(-0.11%)
Jul 09, 2012 1244 1254 1240 1245 0 -4.81(-0.38%)
Jul 06, 2012 1241 1254 1240 1250 0 +1.00(+0.08%)
Jul 05, 2012 1237 1257 1237 1249 0 +8.69(+0.70%)
Jul 03, 2012 1240 1240 1240 0 -0.53(-0.04%)
Jul 02, 2012 1232 1245 1228 1241 0 +140.74(+12.80%)
Jun 30, 2012 1091 1111 1040 1100 0 -0.11(-0.01%)
Jun 29, 2012 1091 1111 1040 1100 0 +40.39(+3.81%)
Jun 28, 2012 1039 1092 1021 1060 0 +7.14(+0.68%)
Jun 27, 2012 930.50 1092 931.15 1052 0 +123.79(+13.33%)
Jun 26, 2012 928.18 940.79 920.76 928.59 0 -0.37(-0.04%)
Jun 25, 2012 927.89 941.14 919.63 928.95 0 -11.98(-1.27%)
Jun 22, 2012 928.81 948.19 925.24 940.93 0 +17.61(+1.91%)
Jun 21, 2012 950.15 954.28 919.84 923.32 0 -23.25(-2.46%)
Jun 20, 2012 945.24 956.51 935.14 946.56 0 -0.56(-0.06%)
Jun 19, 2012 944.58 956.44 939.21 947.12 0 +6.88(+0.73%)
Jun 18, 2012 945.05 954.13 931.90 940.25 0 -12.23(-1.28%)
Jun 15, 2012 913.83 959.40 909.95 952.47 0 +37.06(+4.05%)
Jun 14, 2012 901.29 934.07 898.42 915.41 0 +11.20(+1.24%)
Jun 13, 2012 880.08 913.51 875.96 904.21 0 +19.13(+2.16%)
Jun 12, 2012 865.19 890.87 856.21 885.08 0 +23.11(+2.68%)
Jun 11, 2012 876.93 886.13 854.55 861.97 0 -11.87(-1.36%)
Jun 08, 2012 857.94 880.10 851.14 873.84 0 +13.67(+1.59%)
Jun 07, 2012 880.59 888.32 858.97 860.17 0 -16.04(-1.83%)
Jun 06, 2012 851.51 878.66 849.03 876.21 0 +24.92(+2.93%)
Jun 05, 2012 835.40 853.89 832.07 851.29 0 +10.75(+1.28%)
Jun 04, 2012 843.92 851.73 832.92 840.53 0 -5.09(-0.60%)
Jun 02, 2012 833.69 856.02 824.49 845.63 0 +0.00(+0.00%)
Jun 01, 2012 833.69 856.02 824.49 845.63 0 -14.14(-1.64%)
May 31, 2012 860.48 869.84 849.37 859.77 0 -0.12(-0.01%)
May 30, 2012 867.47 872.68 856.37 859.89 0 -14.66(-1.68%)
May 29, 2012 864.94 879.15 861.30 874.55 0 +12.19(+1.41%)
May 25, 2012 862.36 862.36 862.36 0 +11.25(+1.32%)
May 24, 2012 843.87 854.49 835.63 851.12 0 +6.58(+0.78%)
May 23, 2012 843.59 854.62 830.33 844.54 0 -9.33(-1.09%)
May 22, 2012 866.77 872.60 847.60 853.87 0 -11.41(-1.32%)
May 21, 2012 866.11 877.10 851.87 865.28 0 -0.17(-0.02%)
May 18, 2012 880.07 888.58 861.51 865.46 0 -16.58(-1.88%)
May 17, 2012 898.53 907.66 872.86 882.04 0 -19.49(-2.16%)
May 16, 2012 906.38 916.42 900.08 901.52 0 -6.48(-0.71%)
May 15, 2012 908.93 924.10 902.49 908.00 0 +3.19(+0.35%)
May 14, 2012 901.48 924.88 891.13 904.81 0 -4.43(-0.49%)
May 11, 2012 901.21 921.28 897.83 909.24 0 +0.50(+0.05%)
May 10, 2012 926.80 934.36 905.99 908.74 0 -15.41(-1.67%)
May 09, 2012 943.08 954.65 918.84 924.15 0 -32.61(-3.41%)
May 08, 2012 936.82 968.18 922.26 956.76 0 +12.32(+1.30%)
May 07, 2012 940.58 949.98 931.96 944.44 0 -0.06(-0.01%)
May 04, 2012 952.25 956.87 932.76 944.50 0 -14.18(-1.48%)
May 03, 2012 956.68 975.96 947.83 958.69 0 +3.15(+0.33%)
May 02, 2012 944.41 962.92 938.32 955.54 0 +4.87(+0.51%)
May 01, 2012 955.58 975.70 947.33 950.67 0 -7.46(-0.78%)
Apr 30, 2012 974.21 979.46 950.45 958.14 0 -19.69(-2.01%)
Apr 27, 2012 973.18 985.56 961.70 977.83 0 +3.61(+0.37%)
Apr 26, 2012 965.24 983.02 961.87 974.22 0 +5.11(+0.53%)
Apr 25, 2012 962.41 982.10 956.74 969.10 0 +13.73(+1.44%)
Apr 24, 2012 948.83 963.78 944.52 955.37 0 +3.42(+0.36%)
Apr 23, 2012 951.89 961.47 936.10 951.95 0 -8.61(-0.90%)
Apr 20, 2012 980.36 993.03 952.68 960.56 0 -14.93(-1.53%)
Apr 19, 2012 970.91 987.23 965.97 975.49 0 +3.24(+0.33%)
Apr 18, 2012 976.68 988.00 966.82 972.25 0 -11.95(-1.21%)
Apr 17, 2012 967.16 993.79 960.94 984.20 0 +22.24(+2.31%)
Apr 16, 2012 957.29 971.06 948.20 961.96 0 +4.35(+0.45%)
Apr 13, 2012 971.38 977.48 953.49 957.61 0 -19.73(-2.02%)
Apr 12, 2012 963.07 985.60 960.64 977.34 0 +9.94(+1.03%)
Apr 11, 2012 958.85 979.23 956.05 967.40 0 +14.01(+1.47%)
Apr 10, 2012 975.09 978.44 947.49 953.39 0 -24.31(-2.49%)
Apr 09, 2012 982.06 989.30 968.39 977.70 0 -19.80(-1.98%)
Apr 05, 2012 997.95 1005 992.19 997.50 0 -7.21(-0.72%)
Apr 04, 2012 1005 1013 994.89 1005 0 -9.54(-0.94%)
Apr 03, 2012 1016 1027 1005 1014 0 -5.29(-0.52%)
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.