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, 2013 977.54 995.89 968.74 984.67 0 +3.07(+0.31%)
Oct 30, 2013 977.71 991.15 969.81 981.60 0 -0.10(-0.01%)
Oct 29, 2013 994.22 1005 959.41 981.71 0 -18.53(-1.85%)
Oct 28, 2013 1009 1020 993.91 1000 0 -16.64(-1.64%)
Oct 25, 2013 1029 1038 1011 1017 0 -14.98(-1.45%)
Oct 24, 2013 1025 1041 1017 1032 0 +4.51(+0.44%)
Oct 23, 2013 1024 1035 1011 1027 0 -6.80(-0.66%)
Oct 22, 2013 1035 1060 1026 1034 0 -1.94(-0.19%)
Oct 21, 2013 1038 1052 1028 1036 0 -19.80(-1.88%)
Oct 18, 2013 1055 1069 1044 1056 0 +4.46(+0.42%)
Oct 17, 2013 1036 1057 1031 1051 0 +6.14(+0.59%)
Oct 16, 2013 1040 1052 1037 1045 0 +7.81(+0.75%)
Oct 15, 2013 1036 1056 1030 1037 0 -7.45(-0.71%)
Oct 14, 2013 1030 1052 1027 1045 0 +6.87(+0.66%)
Oct 11, 2013 1015 1045 1017 1038 0 +17.80(+1.74%)
Oct 10, 2013 1029 1040 1014 1020 0 -1.65(-0.16%)
Oct 09, 2013 1037 1049 1018 1022 0 -17.07(-1.64%)
Oct 08, 2013 1045 1058 1032 1039 0 -8.55(-0.82%)
Oct 07, 2013 1046 1065 1041 1048 0 -9.69(-0.92%)
Oct 04, 2013 1049 1069 1047 1057 0 +2.02(+0.19%)
Oct 03, 2013 1053 1064 1040 1055 0 -5.27(-0.50%)
Oct 02, 2013 1049 1067 1046 1060 0 -0.93(-0.09%)
Oct 01, 2013 1043 1065 1038 1061 0 +41.91(+4.11%)
Sep 27, 2013 1017 1038 1011 1019 0 -8.97(-0.87%)
Sep 26, 2013 1022 1037 1017 1028 0 +3.13(+0.31%)
Sep 25, 2013 1020 1041 1009 1025 0 +1.76(+0.17%)
Sep 24, 2013 1020 1040 1013 1024 0 -0.67(-0.07%)
Sep 23, 2013 1018 1036 1007 1024 0 +2.91(+0.28%)
Sep 20, 2013 1025 1038 1014 1021 0 -4.63(-0.45%)
Sep 19, 2013 1006 1036 1004 1026 0 +19.25(+1.91%)
Sep 18, 2013 1005 1021 992.96 1007 0 -3.71(-0.37%)
Sep 17, 2013 995.78 1017 994.89 1010 0 +8.68(+0.87%)
Sep 16, 2013 1009 1021 996.84 1002 0 -9.08(-0.90%)
Sep 13, 2013 1005 1020 1001 1011 0 +3.46(+0.34%)
Sep 12, 2013 998.82 1027 998.71 1007 0 +2.82(+0.28%)
Sep 11, 2013 989.32 1011 984.68 1005 0 +10.27(+1.03%)
Sep 10, 2013 1005 1018 982.84 994.27 0 -14.78(-1.46%)
Sep 09, 2013 1001 1021 994.66 1009 0 +6.36(+0.63%)
Sep 06, 2013 1015 1023 991.80 1003 0 -13.21(-1.30%)
Sep 05, 2013 1010 1026 1010 1016 0 +0.54(+0.05%)
Sep 04, 2013 1008 1022 1001 1015 0 +5.34(+0.53%)
Sep 03, 2013 1017 1036 1003 1010 0 +2.76(+0.27%)
Aug 30, 2013 1007 1007 1007 0 -25.13(-2.43%)
Aug 29, 2013 1023 1044 1021 1032 0 +4.71(+0.46%)
Aug 28, 2013 1037 1051 1024 1028 0 -12.66(-1.22%)
Aug 27, 2013 1049 1063 1034 1040 0 -24.53(-2.30%)
Aug 26, 2013 1057 1078 1056 1065 0 +3.72(+0.35%)
Aug 23, 2013 1057 1070 1052 1061 0 -0.55(-0.05%)
Aug 22, 2013 1052 1068 1052 1062 0 +8.39(+0.80%)
Aug 21, 2013 1054 1065 1048 1053 0 -8.23(-0.78%)
Aug 20, 2013 1048 1069 1048 1062 0 +9.26(+0.88%)
Aug 19, 2013 1054 1073 1050 1052 0 -7.60(-0.72%)
Aug 16, 2013 1064 1082 1054 1060 0 -10.30(-0.96%)
Aug 15, 2013 1073 1085 1063 1070 0 -17.07(-1.57%)
Aug 14, 2013 1091 1102 1080 1087 0 -8.92(-0.81%)
Aug 13, 2013 1086 1105 1077 1096 0 +7.70(+0.71%)
Aug 12, 2013 1086 1111 1081 1088 0 -10.45(-0.95%)
Aug 09, 2013 1046 1123 1047 1099 0 +62.29(+6.01%)
Aug 08, 2013 1021 1046 1013 1037 0 +23.24(+2.29%)
Aug 07, 2013 1001 1025 993.39 1013 0 +6.61(+0.66%)
Aug 06, 2013 1008 1018 999.76 1007 0 -15.83(-1.55%)
Aug 05, 2013 998.10 1026 997.92 1023 0 +18.79(+1.87%)
Aug 02, 2013 997.71 1015 993.60 1004 0 -2.08(-0.21%)
Aug 01, 2013 984.59 1021 983.49 1006 0 +30.06(+3.08%)
Jul 31, 2013 986.82 1008 965.53 975.84 0 -7.68(-0.78%)
Jul 30, 2013 976.04 991.35 973.95 983.51 0 +7.25(+0.74%)
Jul 29, 2013 977.79 990.46 971.56 976.27 0 -9.12(-0.93%)
Jul 26, 2013 968.61 990.88 967.47 985.38 0 +6.44(+0.66%)
Jul 25, 2013 972.83 986.68 970.63 978.94 0 +0.52(+0.05%)
Jul 24, 2013 974.23 983.78 965.36 978.42 0 +8.37(+0.86%)
Jul 23, 2013 968.18 983.19 951.98 970.06 0 +3.43(+0.36%)
Jul 22, 2013 958.89 981.79 950.96 966.62 0 +12.95(+1.36%)
Jul 19, 2013 980.64 1000 938.88 953.67 0 -40.02(-4.03%)
Jul 18, 2013 994.35 1004 987.71 993.69 0 +3.99(+0.40%)
Jul 17, 2013 993.88 1010 985.37 989.70 0 -4.13(-0.42%)
Jul 16, 2013 981.75 1012 978.14 993.83 0 +7.70(+0.78%)
Jul 15, 2013 965.56 993.55 966.14 986.14 0 +15.64(+1.61%)
Jul 12, 2013 947.17 973.77 947.85 970.50 0 +17.66(+1.85%)
Jul 11, 2013 949.57 965.59 941.96 952.83 0 +7.44(+0.79%)
Jul 10, 2013 935.04 948.88 932.66 945.39 0 +5.51(+0.59%)
Jul 09, 2013 940.45 951.86 929.89 939.88 0 -1.19(-0.13%)
Jul 08, 2013 937.26 950.97 929.29 941.07 0 +2.20(+0.23%)
Jul 05, 2013 925.72 941.34 915.43 938.87 0 +18.41(+2.00%)
Jul 03, 2013 920.46 920.46 920.46 0 -5.76(-0.62%)
Jul 02, 2013 934.87 942.81 920.72 926.22 0 -14.82(-1.57%)
Jul 01, 2013 949.72 960.72 933.49 941.04 0 -6.67(-0.70%)
Jun 28, 2013 922.92 974.59 900.71 947.71 0 -60.77(-6.03%)
Jun 26, 2013 988.76 1012 990.31 1008 0 +22.55(+2.29%)
Jun 25, 2013 983.63 995.54 969.82 985.93 0 +10.11(+1.04%)
Jun 24, 2013 976.54 996.09 966.29 975.83 0 -12.14(-1.23%)
Jun 21, 2013 981.45 998.52 971.64 987.97 0 +5.46(+0.56%)
Jun 20, 2013 986.19 1008 970.08 982.51 0 -24.57(-2.44%)
Jun 19, 2013 1020 1028 1002 1007 0 -17.06(-1.67%)
Jun 18, 2013 1010 1033 1006 1024 0 +11.61(+1.15%)
Jun 17, 2013 1015 1024 1002 1013 0 +2.43(+0.24%)
Jun 14, 2013 1014 1027 1004 1010 0 -7.51(-0.74%)
Jun 13, 2013 1007 1023 993.32 1018 0 +5.47(+0.54%)
Jun 12, 2013 989.98 1034 988.17 1012 0 +25.49(+2.58%)
Jun 11, 2013 966.13 998.07 961.95 986.65 0 +5.23(+0.53%)
Jun 10, 2013 963.83 987.59 960.49 981.42 0 +16.38(+1.70%)
Jun 07, 2013 957.82 973.24 955.37 965.04 0 +7.80(+0.82%)
Jun 06, 2013 951.65 966.45 944.98 957.24 0 +1.65(+0.17%)
Jun 05, 2013 961.76 973.50 948.57 955.59 0 -11.06(-1.14%)
Jun 04, 2013 977.46 988.80 958.14 966.65 0 -14.76(-1.50%)
Jun 03, 2013 963.20 986.07 952.73 981.41 0 +16.20(+1.68%)
May 31, 2013 955.41 979.37 949.81 965.21 0 +0.08(+0.01%)
May 30, 2013 947.79 969.42 946.38 965.12 0 +18.14(+1.92%)
May 29, 2013 949.26 963.45 941.03 946.98 0 -13.93(-1.45%)
May 28, 2013 951.55 975.90 945.49 960.91 0 +16.59(+1.76%)
May 24, 2013 944.32 944.32 944.32 0 +10.53(+1.13%)
May 23, 2013 912.15 937.94 913.30 933.79 0 +8.98(+0.97%)
May 22, 2013 926.71 953.40 919.00 924.81 0 -6.03(-0.65%)
May 21, 2013 924.02 936.65 923.22 930.85 0 +1.97(+0.21%)
May 20, 2013 930.31 940.96 918.39 928.87 0 -7.79(-0.83%)
May 17, 2013 919.63 945.29 918.58 936.67 0 +17.08(+1.86%)
May 16, 2013 914.29 924.66 906.06 919.59 0 -0.24(-0.03%)
May 15, 2013 915.68 929.15 904.62 919.83 0 +1.06(+0.12%)
May 13, 2013 909.66 926.19 903.20 918.76 0 +1.37(+0.15%)
May 10, 2013 930.40 944.83 892.24 917.39 0 -19.42(-2.07%)
May 09, 2013 938.61 961.96 924.78 936.81 0 -6.03(-0.64%)
May 08, 2013 937.51 952.74 925.70 942.84 0 -0.27(-0.03%)
May 07, 2013 936.64 955.05 928.12 943.10 0 +3.71(+0.40%)
May 06, 2013 916.72 943.99 915.46 939.39 0 +18.20(+1.98%)
May 03, 2013 894.94 944.19 908.52 921.19 0 -89.05(-8.81%)
May 02, 2013 992.11 1014 991.35 1010 0 +16.35(+1.65%)
May 01, 2013 1009 1019 988.61 993.89 0 -23.16(-2.28%)
Apr 30, 2013 997.06 1021 988.83 1017 0 +4.33(+0.43%)
Apr 29, 2013 1001 1022 997.24 1013 0 +11.77(+1.18%)
Apr 26, 2013 1002 1010 993.11 1001 0 -4.11(-0.41%)
Apr 25, 2013 1015 1024 1001 1005 0 -15.75(-1.54%)
Apr 24, 2013 1009 1029 1006 1021 0 +8.61(+0.85%)
Apr 23, 2013 992.21 1015 989.86 1012 0 +23.36(+2.36%)
Apr 22, 2013 990.79 1002 968.45 988.84 0 -2.73(-0.28%)
Apr 19, 2013 956.07 999.23 950.06 991.57 0 +37.03(+3.88%)
Apr 18, 2013 960.80 969.97 943.59 954.54 0 -10.94(-1.13%)
Apr 17, 2013 957.04 979.76 947.93 965.48 0 -3.72(-0.38%)
Apr 16, 2013 969.46 981.18 959.08 969.20 0 +2.78(+0.29%)
Apr 15, 2013 991.49 999.92 960.28 966.41 0 -35.95(-3.59%)
Apr 12, 2013 1002 1017 992.43 1002 0 -10.49(-1.04%)
Apr 11, 2013 1005 1019 1003 1013 0 -1.52(-0.15%)
Apr 10, 2013 994.56 1020 994.07 1014 0 +16.58(+1.66%)
Apr 09, 2013 1005 1013 994.79 997.79 0 -10.97(-1.09%)
Apr 08, 2013 1009 1016 998.51 1009 0 -3.60(-0.36%)
Apr 05, 2013 996.05 1020 996.12 1012 0 -4.00(-0.39%)
Apr 04, 2013 1013 1028 1007 1016 0 +0.34(+0.03%)
Apr 03, 2013 1022 1036 1010 1016 0 -8.27(-0.81%)
Apr 02, 2013 1027 1049 1018 1024 0 +1.64(+0.16%)
Apr 01, 2013 1022 1035 1004 1023 0 -5.08(-0.49%)
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%)
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.