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 (%)
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%)
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.