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 (%)
May 30, 2014 1106 1114 1088 1094 0 -10.78(-0.98%)
May 29, 2014 1101 1113 1100 1105 0 +1.47(+0.13%)
May 28, 2014 1109 1117 1095 1104 0 -11.63(-1.04%)
May 27, 2014 1102 1128 1095 1115 0 +11.57(+1.05%)
May 23, 2014 1104 1104 1104 0 +5.85(+0.53%)
May 22, 2014 1089 1104 1082 1098 0 +7.52(+0.69%)
May 21, 2014 1095 1102 1080 1090 0 -4.76(-0.43%)
May 20, 2014 1097 1108 1084 1095 0 -11.42(-1.03%)
May 19, 2014 1105 1120 1094 1106 0 -3.15(-0.28%)
May 16, 2014 1104 1118 1089 1110 0 +1.32(+0.12%)
May 15, 2014 1102 1127 1086 1108 0 +81.13(+7.90%)
May 14, 2014 1034 1041 1018 1027 0 -15.16(-1.45%)
May 13, 2014 1047 1058 1037 1042 0 -10.10(-0.96%)
May 12, 2014 1006 1062 1009 1052 0 +44.36(+4.40%)
May 09, 2014 987.87 1013 985.56 1008 0 +11.78(+1.18%)
May 08, 2014 995.95 1036 982.17 996.29 0 -15.73(-1.55%)
May 07, 2014 995.74 1026 991.37 1012 0 +19.20(+1.93%)
May 06, 2014 995.30 1014 987.88 992.82 0 -12.34(-1.23%)
May 05, 2014 990.13 1019 980.87 1005 0 +12.72(+1.28%)
May 02, 2014 992.51 1006 986.87 992.44 0 +1.40(+0.14%)
May 01, 2014 988.15 1004 966.73 991.04 0 +3.02(+0.31%)
Apr 30, 2014 969.96 997.58 965.48 988.02 0 -14.58(-1.45%)
Apr 29, 2014 1003 1016 991.05 1003 0 -0.31(-0.03%)
Apr 28, 2014 1008 1026 991.74 1003 0 -7.98(-0.79%)
Apr 25, 2014 1020 1034 1003 1011 0 -15.29(-1.49%)
Apr 24, 2014 1017 1037 1012 1026 0 +6.90(+0.68%)
Apr 23, 2014 1028 1045 1015 1019 0 -12.73(-1.23%)
Apr 22, 2014 1020 1043 1019 1032 0 +7.42(+0.72%)
Apr 21, 2014 1020 1039 1018 1025 0 +2.85(+0.28%)
Apr 17, 2014 1022 1022 1022 0 -2.88(-0.28%)
Apr 16, 2014 1029 1037 1017 1025 0 -0.75(-0.07%)
Apr 15, 2014 1036 1046 1015 1025 0 -13.95(-1.34%)
Apr 14, 2014 1045 1057 1026 1039 0 +1.53(+0.15%)
Apr 11, 2014 1038 1058 1028 1038 0 -17.04(-1.62%)
Apr 10, 2014 1077 1085 1049 1055 0 -25.91(-2.40%)
Apr 09, 2014 1073 1094 1063 1081 0 +18.61(+1.75%)
Apr 08, 2014 1056 1075 1051 1062 0 +3.69(+0.35%)
Apr 07, 2014 1063 1068 1046 1058 0 -12.21(-1.14%)
Apr 04, 2014 1097 1104 1054 1071 0 -24.30(-2.22%)
Apr 03, 2014 1091 1108 1082 1095 0 -1.34(-0.12%)
Apr 02, 2014 1090 1109 1082 1096 0 +5.90(+0.54%)
Apr 01, 2014 1071 1094 1068 1090 0 +18.40(+1.72%)
Mar 31, 2014 1067 1086 1059 1072 0 +6.32(+0.59%)
Mar 28, 2014 1055 1084 1057 1066 0 +6.31(+0.60%)
Mar 27, 2014 1045 1069 1038 1059 0 +12.66(+1.21%)
Mar 26, 2014 1056 1072 1041 1047 0 -6.49(-0.62%)
Mar 25, 2014 1058 1077 1038 1053 0 -2.61(-0.25%)
Mar 24, 2014 1064 1074 1045 1056 0 -9.44(-0.89%)
Mar 21, 2014 1077 1087 1057 1065 0 -8.45(-0.79%)
Mar 20, 2014 1066 1092 1064 1074 0 +2.03(+0.19%)
Mar 19, 2014 1058 1081 1057 1072 0 +7.85(+0.74%)
Mar 18, 2014 1038 1069 1035 1064 0 +27.33(+2.64%)
Mar 17, 2014 1045 1063 1034 1036 0 -9.46(-0.90%)
Mar 14, 2014 1036 1054 1032 1046 0 +2.62(+0.25%)
Mar 13, 2014 1059 1068 1032 1043 0 -20.89(-1.96%)
Mar 12, 2014 1053 1084 1046 1064 0 -13.38(-1.24%)
Mar 11, 2014 1073 1094 1053 1078 0 -6.97(-0.64%)
Mar 10, 2014 1077 1092 1064 1085 0 +10.25(+0.95%)
Mar 07, 2014 1068 1084 1058 1074 0 +4.26(+0.40%)
Mar 06, 2014 1076 1081 1060 1070 0 -8.43(-0.78%)
Mar 05, 2014 1088 1104 1070 1078 0 -16.85(-1.54%)
Mar 04, 2014 1111 1131 1086 1095 0 -13.01(-1.17%)
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.