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 (%)
Feb 26, 2010 1674 1703 1661 1673 0 +1.76(+0.11%)
Feb 25, 2010 1684 1701 1653 1672 0 -27.07(-1.59%)
Feb 24, 2010 1711 1732 1688 1699 0 -8.01(-0.47%)
Feb 23, 2010 1722 1739 1681 1707 0 -9.28(-0.54%)
Feb 22, 2010 1734 1741 1702 1716 0 -11.49(-0.67%)
Feb 19, 2010 1723 1743 1705 1728 0 +7.01(+0.41%)
Feb 18, 2010 1719 1744 1701 1721 0 +16.84(+0.99%)
Feb 17, 2010 1695 1722 1673 1704 0 +8.83(+0.52%)
Feb 16, 2010 1680 1703 1664 1695 0 +31.44(+1.89%)
Feb 12, 2010 1663 1663 1663 0 +22.75(+1.39%)
Feb 11, 2010 1607 1644 1596 1641 0 +27.53(+1.71%)
Feb 10, 2010 1604 1624 1588 1613 0 +8.09(+0.50%)
Feb 09, 2010 1585 1622 1566 1605 0 +42.82(+2.74%)
Feb 08, 2010 1553 1586 1540 1562 0 +5.93(+0.38%)
Feb 05, 2010 1560 1572 1526 1556 0 -3.13(-0.20%)
Feb 04, 2010 1583 1593 1543 1559 0 -32.34(-2.03%)
Feb 03, 2010 1601 1610 1570 1592 0 -17.13(-1.06%)
Feb 02, 2010 1586 1617 1568 1609 0 +11.44(+0.72%)
Feb 01, 2010 1563 1614 1543 1597 0 +36.86(+2.36%)
Jan 29, 2010 1546 1587 1525 1561 0 +15.94(+1.03%)
Jan 28, 2010 1587 1594 1529 1545 0 -38.55(-2.43%)
Jan 27, 2010 1575 1603 1561 1583 0 +6.17(+0.39%)
Jan 26, 2010 1579 1596 1547 1577 0 -6.61(-0.42%)
Jan 25, 2010 1599 1615 1551 1584 0 +0.66(+0.04%)
Jan 22, 2010 1594 1629 1567 1583 0 -16.79(-1.05%)
Jan 21, 2010 1634 1649 1577 1600 0 -34.66(-2.12%)
Jan 20, 2010 1650 1675 1609 1634 0 +2.52(+0.15%)
Jan 19, 2010 1588 1647 1571 1632 0 +44.59(+2.81%)
Jan 15, 2010 1587 1587 1587 0 -46.44(-2.84%)
Jan 14, 2010 1601 1642 1589 1634 0 +34.03(+2.13%)
Jan 13, 2010 1574 1610 1565 1600 0 +29.02(+1.85%)
Jan 12, 2010 1572 1589 1558 1571 0 -9.26(-0.59%)
Jan 11, 2010 1579 1598 1562 1580 0 +6.06(+0.39%)
Jan 08, 2010 1569 1593 1546 1574 0 +11.68(+0.75%)
Jan 07, 2010 1554 1577 1540 1562 0 +6.42(+0.41%)
Jan 06, 2010 1583 1595 1539 1556 0 -29.48(-1.86%)
Jan 05, 2010 1603 1617 1566 1585 0 -15.95(-1.00%)
Jan 04, 2010 1572 1614 1566 1601 0 +39.65(+2.54%)
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%)
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.