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 (%)
Oct 31, 2014 1495 1504 1442 1468 0 -4.52(-0.31%)
Oct 30, 2014 1461 1486 1449 1473 0 +60.08(+4.25%)
Oct 28, 2014 1406 1422 1391 1413 0 +13.49(+0.96%)
Oct 27, 2014 1398 1404 1399 1399 0 -5.42(-0.39%)
Oct 24, 2014 1400 1412 1384 1405 0 +8.45(+0.61%)
Oct 23, 2014 1393 1410 1382 1396 0 +5.96(+0.43%)
Oct 21, 2014 1380 1403 1369 1390 0 +13.29(+0.97%)
Oct 20, 2014 1351 1377 1346 1377 0 +18.96(+1.40%)
Oct 17, 2014 1376 1384 1352 1358 0 -0.63(-0.05%)
Oct 16, 2014 1346 1373 1344 1359 0 -3.22(-0.24%)
Oct 15, 2014 1350 1372 1329 1362 0 +2.61(+0.19%)
Oct 14, 2014 1373 1382 1354 1359 0 -1.46(-0.11%)
Oct 13, 2014 1360 1377 1357 1361 0 +3.54(+0.26%)
Oct 10, 2014 1354 1385 1351 1357 0 -4.90(-0.36%)
Oct 09, 2014 1381 1393 1356 1362 0 +20.28(+1.51%)
Oct 08, 2014 1312 1346 1305 1342 0 +27.99(+2.13%)
Oct 07, 2014 1319 1332 1311 1314 0 -14.06(-1.06%)
Oct 06, 2014 1344 1351 1317 1328 0 -20.79(-1.54%)
Oct 03, 2014 1349 1361 1336 1349 0 +15.85(+1.19%)
Oct 02, 2014 1320 1344 1303 1333 0 +12.47(+0.94%)
Oct 01, 2014 1344 1353 1311 1320 0 -22.12(-1.65%)
Sep 30, 2014 1364 1376 1341 1342 0 -20.51(-1.50%)
Sep 29, 2014 1344 1371 1334 1363 0 +8.10(+0.60%)
Sep 26, 2014 1349 1369 1341 1355 0 +4.32(+0.32%)
Sep 25, 2014 1372 1381 1339 1351 0 -16.84(-1.23%)
Sep 19, 2014 1386 1391 1354 1367 0 -12.92(-0.94%)
Sep 18, 2014 1374 1389 1365 1380 0 +9.02(+0.66%)
Sep 17, 2014 1374 1384 1362 1371 0 -2.43(-0.18%)
Sep 16, 2014 1373 1383 1363 1374 0 -2.54(-0.18%)
Sep 15, 2014 1392 1400 1365 1376 0 -14.44(-1.04%)
Sep 12, 2014 1399 1406 1377 1391 0 -7.35(-0.53%)
Sep 11, 2014 1396 1406 1384 1398 0 +5.50(+0.39%)
Sep 10, 2014 1375 1399 1369 1393 0 +16.88(+1.23%)
Sep 09, 2014 1383 1399 1369 1376 0 -14.86(-1.07%)
Sep 08, 2014 1375 1402 1371 1391 0 +13.66(+0.99%)
Sep 05, 2014 1365 1385 1361 1377 0 +3.78(+0.28%)
Sep 04, 2014 1385 1394 1369 1373 0 -13.35(-0.96%)
Sep 03, 2014 1392 1401 1379 1386 0 -5.12(-0.37%)
Sep 02, 2014 1390 1406 1381 1392 0 -1.88(-0.13%)
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%)
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.