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 (%)
Dec 31, 2009 1562 1562 1562 0 -21.91(-1.38%)
Dec 30, 2009 1593 1606 1573 1584 0 -15.05(-0.94%)
Dec 29, 2009 1607 1616 1587 1599 0 -5.57(-0.35%)
Dec 28, 2009 1603 1629 1587 1604 0 +7.69(+0.48%)
Dec 24, 2009 1588 1610 1577 1596 0 +11.38(+0.72%)
Dec 23, 2009 1569 1595 1560 1585 0 +21.93(+1.40%)
Dec 22, 2009 1549 1573 1543 1563 0 +17.49(+1.13%)
Dec 21, 2009 1545 1579 1522 1546 0 +7.88(+0.51%)
Dec 18, 2009 1536 1552 1509 1538 0 +11.79(+0.77%)
Dec 17, 2009 1537 1566 1510 1526 0 -22.93(-1.48%)
Dec 16, 2009 1552 1574 1517 1549 0 -14.20(-0.91%)
Dec 15, 2009 1514 1586 1504 1563 0 +50.32(+3.33%)
Dec 14, 2009 1496 1519 1472 1513 0 +49.91(+3.41%)
Dec 11, 2009 1460 1481 1449 1463 0 +5.04(+0.35%)
Dec 10, 2009 1455 1488 1437 1458 0 +8.61(+0.59%)
Dec 09, 2009 1436 1467 1412 1449 0 +12.44(+0.87%)
Dec 08, 2009 1442 1457 1420 1437 0 -13.59(-0.94%)
Dec 07, 2009 1429 1457 1419 1450 0 +24.41(+1.71%)
Dec 04, 2009 1442 1463 1415 1426 0 +3.05(+0.21%)
Dec 03, 2009 1455 1467 1415 1423 0 -26.55(-1.83%)
Dec 02, 2009 1440 1466 1434 1449 0 +6.80(+0.47%)
Dec 01, 2009 1423 1452 1415 1443 0 +33.92(+2.41%)
Nov 30, 2009 1414 1431 1383 1409 0 -7.58(-0.54%)
Nov 27, 2009 1409 1439 1396 1416 0 -24.23(-1.68%)
Nov 25, 2009 1441 1441 1441 0 -1.03(-0.07%)
Nov 24, 2009 1442 1455 1424 1442 0 -0.53(-0.04%)
Nov 23, 2009 1436 1461 1423 1442 0 +20.82(+1.46%)
Nov 20, 2009 1401 1430 1390 1421 0 +11.81(+0.84%)
Nov 19, 2009 1416 1428 1387 1409 0 -16.66(-1.17%)
Nov 18, 2009 1435 1449 1410 1426 0 -8.78(-0.61%)
Nov 17, 2009 1424 1458 1411 1435 0 +5.16(+0.36%)
Nov 16, 2009 1412 1448 1398 1430 0 +24.37(+1.73%)
Nov 13, 2009 1391 1410 1374 1405 0 +19.25(+1.39%)
Nov 12, 2009 1403 1420 1380 1386 0 -18.53(-1.32%)
Nov 11, 2009 1403 1418 1369 1405 0 +9.82(+0.70%)
Nov 10, 2009 1398 1420 1384 1395 0 -11.20(-0.80%)
Nov 09, 2009 1395 1417 1385 1406 0 +13.92(+1.00%)
Nov 06, 2009 1397 1417 1373 1392 0 -12.14(-0.86%)
Nov 05, 2009 1385 1411 1373 1404 0 +26.30(+1.91%)
Nov 04, 2009 1390 1414 1368 1378 0 -5.13(-0.37%)
Nov 03, 2009 1353 1391 1340 1383 0 +21.50(+1.58%)
Nov 02, 2009 1356 1396 1336 1362 0 +7.92(+0.59%)
Oct 30, 2009 1370 1400 1330 1354 0 -26.14(-1.89%)
Oct 29, 2009 1370 1398 1349 1380 0 +10.20(+0.74%)
Oct 28, 2009 1413 1428 1362 1370 0 -37.45(-2.66%)
Oct 27, 2009 1412 1436 1373 1407 0 -14.76(-1.04%)
Oct 26, 2009 1427 1456 1405 1422 0 -11.28(-0.79%)
Oct 23, 2009 1432 1452 1421 1433 0 -6.13(-0.43%)
Oct 22, 2009 1422 1448 1401 1439 0 +17.09(+1.20%)
Oct 21, 2009 1450 1483 1415 1422 0 -28.98(-2.00%)
Oct 20, 2009 1441 1475 1426 1451 0 +13.47(+0.94%)
Oct 19, 2009 1426 1454 1406 1438 0 +19.34(+1.36%)
Oct 16, 2009 1406 1433 1391 1418 0 +7.35(+0.52%)
Oct 15, 2009 1414 1435 1382 1411 0 -12.35(-0.87%)
Oct 14, 2009 1411 1437 1383 1423 0 +19.62(+1.40%)
Oct 13, 2009 1414 1422 1385 1404 0 -13.42(-0.95%)
Oct 12, 2009 1418 1436 1401 1417 0 +3.45(+0.24%)
Oct 09, 2009 1388 1421 1385 1414 0 +21.10(+1.52%)
Oct 08, 2009 1396 1413 1380 1393 0 +7.87(+0.57%)
Oct 07, 2009 1374 1399 1361 1385 0 +3.75(+0.27%)
Oct 06, 2009 1373 1396 1349 1381 0 +14.79(+1.08%)
Oct 05, 2009 1356 1380 1335 1366 0 +15.96(+1.18%)
Oct 02, 2009 1357 1378 1337 1350 0 -16.67(-1.22%)
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.