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 (%)
Apr 30, 2009 1112 1127 1072 1081 0 -24.98(-2.26%)
Apr 29, 2009 1090 1123 1073 1106 0 +20.27(+1.87%)
Apr 28, 2009 1072 1104 1052 1085 0 -0.15(-0.01%)
Apr 27, 2009 1015 1102 1007 1085 0 +61.79(+6.04%)
Apr 24, 2009 1033 1052 1005 1024 0 +6.64(+0.65%)
Apr 23, 2009 1034 1054 997.16 1017 0 -27.29(-2.61%)
Apr 22, 2009 1013 1065 988.84 1044 0 +23.41(+2.29%)
Apr 21, 2009 981.08 1043 976.15 1021 0 +41.68(+4.26%)
Apr 20, 2009 983.31 1014 953.91 979.25 0 -17.69(-1.77%)
Apr 17, 2009 1001 1024 982.43 996.94 0 -0.93(-0.09%)
Apr 16, 2009 1011 1032 980.34 997.87 0 -3.73(-0.37%)
Apr 15, 2009 999.39 1022 965.23 1002 0 -3.96(-0.39%)
Apr 14, 2009 1030 1043 995.34 1006 0 -37.58(-3.60%)
Apr 13, 2009 1038 1055 1020 1043 0 -7.94(-0.76%)
Apr 10, 2009 994.16 1058 977.47 1051 0 +0.00(+0.00%)
Apr 09, 2009 994.16 1058 977.47 1051 0 +35.36(+3.48%)
Apr 08, 2009 1012 1037 990.40 1016 0 +12.58(+1.25%)
Apr 07, 2009 1009 1033 975.71 1003 0 -15.87(-1.56%)
Apr 06, 2009 1014 1055 998.82 1019 0 +1.26(+0.12%)
Apr 03, 2009 1023 1038 994.87 1018 0 -6.96(-0.68%)
Apr 02, 2009 1004 1044 989.73 1025 0 +42.85(+4.36%)
Apr 01, 2009 952.28 992.13 928.53 981.86 0 +15.89(+1.65%)
Mar 31, 2009 951.96 990.18 938.96 965.97 0 +18.46(+1.95%)
Mar 30, 2009 935.33 963.17 908.93 947.50 0 -10.72(-1.12%)
Mar 27, 2009 973.35 1001 952.72 958.22 0 -29.29(-2.97%)
Mar 26, 2009 966.01 996.81 943.55 987.51 0 +29.81(+3.11%)
Mar 25, 2009 940.88 971.47 928.50 957.71 0 +28.65(+3.08%)
Mar 24, 2009 944.55 958.82 910.31 929.05 0 -13.83(-1.47%)
Mar 23, 2009 918.91 947.66 911.48 942.88 0 +29.38(+3.22%)
Mar 20, 2009 946.48 965.40 904.38 913.50 0 -20.62(-2.21%)
Mar 19, 2009 981.43 993.40 914.28 934.11 0 -41.94(-4.30%)
Mar 18, 2009 968.36 998.72 949.51 976.05 0 -4.06(-0.41%)
Mar 17, 2009 954.37 982.33 931.46 980.11 0 +23.62(+2.47%)
Mar 16, 2009 977.92 992.55 943.32 956.49 0 -15.81(-1.63%)
Mar 13, 2009 928.42 987.73 907.71 972.30 0 +48.71(+5.27%)
Mar 12, 2009 872.08 935.27 852.29 923.59 0 +50.09(+5.73%)
Mar 11, 2009 917.03 939.14 866.60 873.51 0 -24.49(-2.73%)
Mar 10, 2009 869.09 916.79 855.35 898.00 0 +45.81(+5.38%)
Mar 09, 2009 863.72 893.50 836.87 852.18 0 -22.73(-2.60%)
Mar 06, 2009 886.00 901.07 841.54 874.91 0 -7.29(-0.83%)
Mar 05, 2009 925.65 933.75 874.47 882.20 0 -57.90(-6.16%)
Mar 04, 2009 934.90 973.33 902.48 940.10 0 +15.23(+1.65%)
Mar 03, 2009 932.48 958.73 902.23 924.86 0 +0.49(+0.05%)
Mar 02, 2009 980.23 986.63 908.91 924.37 0 -68.54(-6.90%)
Feb 27, 2009 1046 1066 970.98 992.90 0 -72.35(-6.79%)
Feb 26, 2009 1178 1186 1051 1065 0 -107.61(-9.18%)
Feb 25, 2009 1228 1239 1147 1173 0 -61.15(-4.96%)
Feb 24, 2009 1235 1270 1215 1234 0 +8.96(+0.73%)
Feb 23, 2009 1307 1314 1208 1225 0 -72.68(-5.60%)
Feb 20, 2009 1295 1322 1271 1298 0 -12.30(-0.94%)
Feb 19, 2009 1325 1342 1298 1310 0 -4.66(-0.35%)
Feb 18, 2009 1347 1357 1294 1315 0 -11.85(-0.89%)
Feb 17, 2009 1331 1372 1296 1327 0 -7.08(-0.53%)
Feb 16, 2009 1301 1368 1284 1334 0 +0.00(+0.00%)
Feb 13, 2009 1301 1368 1284 1334 0 +13.59(+1.03%)
Feb 12, 2009 1288 1338 1256 1320 0 +40.61(+3.17%)
Feb 11, 2009 1265 1297 1239 1279 0 +20.07(+1.59%)
Feb 10, 2009 1244 1313 1215 1259 0 -20.22(-1.58%)
Feb 09, 2009 1272 1298 1243 1280 0 +6.23(+0.49%)
Feb 06, 2009 1246 1287 1234 1273 0 +26.70(+2.14%)
Feb 05, 2009 1214 1262 1201 1247 0 +30.93(+2.54%)
Feb 04, 2009 1254 1267 1206 1216 0 -38.63(-3.08%)
Feb 03, 2009 1236 1265 1214 1254 0 +28.96(+2.36%)
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.