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 28, 2008 1225 1257 1202 1239 0 +12.25(+1.00%)
Nov 27, 2008 1165 1237 1152 1227 0 +0.00(+0.00%)
Nov 26, 2008 1165 1237 1152 1227 0 +43.07(+3.64%)
Nov 25, 2008 1197 1222 1148 1184 0 -7.49(-0.63%)
Nov 24, 2008 1141 1205 1117 1192 0 +55.45(+4.88%)
Nov 21, 2008 1130 1163 1050 1136 0 +20.53(+1.84%)
Nov 20, 2008 1175 1224 1086 1116 0 -123.50(-9.97%)
Nov 19, 2008 1314 1336 1232 1239 0 -78.79(-5.98%)
Nov 18, 2008 1324 1362 1274 1318 0 -2.95(-0.22%)
Nov 17, 2008 1301 1359 1282 1321 0 +9.54(+0.73%)
Nov 14, 2008 1356 1382 1304 1311 0 -57.10(-4.17%)
Nov 13, 2008 1301 1374 1257 1368 0 +71.19(+5.49%)
Nov 12, 2008 1328 1365 1292 1297 0 -47.17(-3.51%)
Nov 11, 2008 1347 1380 1302 1344 0 -10.98(-0.81%)
Nov 10, 2008 1385 1404 1335 1355 0 -9.76(-0.71%)
Nov 07, 2008 1388 1416 1342 1365 0 -14.73(-1.07%)
Nov 06, 2008 1377 1412 1349 1380 0 -16.68(-1.19%)
Nov 05, 2008 1409 1456 1360 1397 0 -18.03(-1.27%)
Nov 04, 2008 1448 1467 1386 1415 0 -11.64(-0.82%)
Nov 03, 2008 1440 1466 1390 1426 0 -2.44(-0.17%)
Oct 31, 2008 1376 1465 1354 1429 0 +49.33(+3.58%)
Oct 30, 2008 1320 1389 1299 1379 0 +117.74(+9.33%)
Oct 29, 2008 1244 1311 1210 1262 0 +33.16(+2.70%)
Oct 28, 2008 1184 1257 1142 1228 0 +73.15(+6.33%)
Oct 27, 2008 1199 1236 1143 1155 0 -58.24(-4.80%)
Oct 24, 2008 1173 1245 1130 1214 0 -29.98(-2.41%)
Oct 23, 2008 1290 1311 1196 1244 0 -43.72(-3.40%)
Oct 22, 2008 1314 1352 1258 1287 0 -40.06(-3.02%)
Oct 21, 2008 1325 1368 1285 1327 0 -1.43(-0.11%)
Oct 20, 2008 1300 1342 1262 1329 0 +49.07(+3.83%)
Oct 17, 2008 1272 1346 1189 1280 0 -17.58(-1.36%)
Oct 16, 2008 1235 1317 1196 1297 0 +62.45(+5.06%)
Oct 15, 2008 1309 1328 1222 1235 0 -81.76(-6.21%)
Oct 14, 2008 1347 1380 1281 1317 0 +13.43(+1.03%)
Oct 13, 2008 1202 1309 1183 1303 0 +137.48(+11.79%)
Oct 10, 2008 1123 1198 1062 1166 0 -1.12(-0.10%)
Oct 09, 2008 1254 1288 1155 1167 0 -87.74(-6.99%)
Oct 08, 2008 1248 1310 1218 1255 0 -22.90(-1.79%)
Oct 07, 2008 1319 1357 1264 1277 0 -43.99(-3.33%)
Oct 06, 2008 1334 1356 1238 1321 0 -28.35(-2.10%)
Oct 03, 2008 1387 1415 1341 1350 0 -23.29(-1.70%)
Oct 02, 2008 1389 1403 1349 1373 0 -10.78(-0.78%)
Oct 01, 2008 1393 1430 1361 1384 0 -1.20(-0.09%)
Sep 30, 2008 1400 1428 1346 1385 0 -4.20(-0.30%)
Sep 29, 2008 1415 1444 1329 1389 0 -44.76(-3.12%)
Sep 26, 2008 1413 1444 1397 1434 0 +0.34(+0.02%)
Sep 25, 2008 1417 1448 1400 1434 0 +20.34(+1.44%)
Sep 24, 2008 1446 1460 1408 1413 0 -26.29(-1.83%)
Sep 23, 2008 1445 1464 1414 1440 0 -4.47(-0.31%)
Sep 22, 2008 1459 1497 1419 1444 0 -18.79(-1.28%)
Sep 19, 2008 1491 1545 1423 1463 0 +21.27(+1.48%)
Sep 18, 2008 1411 1474 1348 1442 0 +45.38(+3.25%)
Sep 17, 2008 1445 1477 1383 1396 0 -62.52(-4.29%)
Sep 16, 2008 1439 1475 1417 1459 0 +5.76(+0.40%)
Sep 15, 2008 1434 1476 1414 1453 0 -13.09(-0.89%)
Sep 12, 2008 1462 1483 1439 1466 0 -1.51(-0.10%)
Sep 11, 2008 1452 1487 1432 1468 0 +4.73(+0.32%)
Sep 10, 2008 1467 1491 1426 1463 0 +5.25(+0.36%)
Sep 09, 2008 1488 1518 1451 1458 0 -38.64(-2.58%)
Sep 08, 2008 1466 1510 1440 1496 0 +50.61(+3.50%)
Sep 05, 2008 1456 1469 1424 1446 0 -18.16(-1.24%)
Sep 04, 2008 1481 1498 1447 1464 0 -24.31(-1.63%)
Sep 03, 2008 1503 1520 1472 1488 0 -16.60(-1.10%)
Sep 02, 2008 1516 1540 1486 1505 0 +7.01(+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.