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 (%)
Aug 31, 2009 1263 1284 1247 1259 0 -11.90(-0.94%)
Aug 28, 2009 1283 1288 1258 1271 0 -6.69(-0.52%)
Aug 27, 2009 1269 1289 1248 1278 0 +8.09(+0.64%)
Aug 26, 2009 1274 1284 1252 1270 0 -10.98(-0.86%)
Aug 25, 2009 1274 1287 1258 1281 0 +8.93(+0.70%)
Aug 24, 2009 1267 1282 1254 1272 0 +6.38(+0.50%)
Aug 21, 2009 1257 1274 1238 1266 0 +20.37(+1.64%)
Aug 20, 2009 1231 1251 1219 1245 0 +11.18(+0.91%)
Aug 19, 2009 1206 1238 1203 1234 0 +21.62(+1.78%)
Aug 18, 2009 1217 1229 1193 1212 0 -3.61(-0.30%)
Aug 17, 2009 1201 1237 1186 1216 0 -3.55(-0.29%)
Aug 14, 2009 1232 1248 1200 1220 0 -17.23(-1.39%)
Aug 13, 2009 1237 1246 1208 1237 0 +2.52(+0.20%)
Aug 12, 2009 1236 1254 1221 1234 0 -4.61(-0.37%)
Aug 11, 2009 1233 1256 1225 1239 0 -6.74(-0.54%)
Aug 10, 2009 1223 1258 1215 1246 0 +11.66(+0.94%)
Aug 07, 2009 1231 1254 1212 1234 0 +17.09(+1.40%)
Aug 06, 2009 1246 1265 1206 1217 0 -30.57(-2.45%)
Aug 05, 2009 1286 1292 1235 1248 0 -42.40(-3.29%)
Aug 04, 2009 1291 1307 1273 1290 0 -4.03(-0.31%)
Aug 03, 2009 1295 1307 1256 1294 0 +11.48(+0.90%)
Jul 31, 2009 1241 1329 1228 1282 0 +53.75(+4.37%)
Jul 30, 2009 1255 1261 1207 1229 0 +10.66(+0.88%)
Jul 29, 2009 1191 1234 1179 1218 0 +30.83(+2.60%)
Jul 28, 2009 1180 1217 1153 1187 0 +29.92(+2.59%)
Jul 27, 2009 1156 1169 1126 1157 0 -11.48(-0.98%)
Jul 24, 2009 1147 1175 1139 1169 0 +11.06(+0.96%)
Jul 23, 2009 1136 1172 1127 1158 0 +20.95(+1.84%)
Jul 22, 2009 1129 1150 1107 1137 0 +7.47(+0.66%)
Jul 21, 2009 1124 1149 1105 1129 0 +93.08(+8.98%)
Jun 26, 2009 1023 1048 1007 1036 0 +6.37(+0.62%)
Jun 25, 2009 1015 1041 992.65 1030 0 +25.87(+2.58%)
Jun 24, 2009 1007 1021 993.91 1004 0 +0.92(+0.09%)
Jun 23, 2009 1029 1035 990.11 1003 0 -25.54(-2.48%)
Jun 22, 2009 1051 1057 1013 1029 0 -18.64(-1.78%)
Jun 19, 2009 1043 1064 1026 1047 0 +15.75(+1.53%)
Jun 18, 2009 989.04 1040 979.55 1032 0 +32.42(+3.25%)
Jun 17, 2009 976.02 1007 972.00 999.08 0 +24.31(+2.49%)
Jun 16, 2009 981.59 999.54 964.64 974.76 0 -1.85(-0.19%)
Jun 15, 2009 1005 1010 960.59 976.62 0 -35.90(-3.55%)
Jun 12, 2009 1019 1027 997.45 1013 0 -11.23(-1.10%)
Jun 11, 2009 1007 1036 1002 1024 0 +20.18(+2.01%)
Jun 10, 2009 1011 1023 984.82 1004 0 -5.49(-0.54%)
Jun 09, 2009 1027 1035 998.43 1009 0 -18.74(-1.82%)
Jun 08, 2009 1022 1046 1009 1028 0 +0.76(+0.07%)
Jun 05, 2009 1044 1053 1010 1027 0 -12.10(-1.16%)
Jun 04, 2009 1059 1064 1014 1039 0 -16.65(-1.58%)
Jun 03, 2009 1061 1071 1042 1056 0 -14.56(-1.36%)
Jun 02, 2009 1043 1085 1035 1070 0 +22.41(+2.14%)
Jun 01, 2009 1026 1057 1015 1048 0 +34.06(+3.36%)
May 29, 2009 1013 1024 997.45 1014 0 +2.80(+0.28%)
May 28, 2009 1023 1034 994.50 1011 0 -13.10(-1.28%)
May 27, 2009 1033 1041 1015 1024 0 -13.09(-1.26%)
May 26, 2009 1016 1050 1001 1037 0 +20.30(+2.00%)
May 25, 2009 1036 1047 1009 1017 0 +0.00(+0.00%)
May 22, 2009 1036 1047 1009 1017 0 -14.29(-1.39%)
May 21, 2009 1057 1068 1011 1031 0 -32.90(-3.09%)
May 20, 2009 1075 1095 1058 1064 0 -11.52(-1.07%)
May 19, 2009 1064 1088 1051 1076 0 +10.73(+1.01%)
May 18, 2009 1074 1095 1034 1065 0 -5.51(-0.51%)
May 15, 2009 1105 1122 1054 1070 0 -55.43(-4.92%)
May 14, 2009 1122 1141 1101 1126 0 +8.69(+0.78%)
May 13, 2009 1134 1145 1100 1117 0 -29.12(-2.54%)
May 12, 2009 1166 1177 1130 1146 0 -4.17(-0.36%)
May 11, 2009 1158 1186 1137 1150 0 -21.07(-1.80%)
May 08, 2009 1157 1186 1137 1172 0 +23.75(+2.07%)
May 07, 2009 1147 1175 1121 1148 0 +26.06(+2.32%)
May 06, 2009 1128 1141 1100 1122 0 +10.84(+0.98%)
May 05, 2009 1104 1122 1079 1111 0 +15.83(+1.45%)
May 04, 2009 1083 1102 1063 1095 0 +12.42(+1.15%)
May 01, 2009 1081 1098 1061 1083 0 +2.04(+0.19%)
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%)
Feb 02, 2009 1193 1238 1178 1225 0 +28.06(+2.34%)
Jan 30, 2009 1214 1237 1188 1197 0 -8.98(-0.74%)
Jan 29, 2009 1251 1259 1194 1206 0 -57.66(-4.56%)
Jan 28, 2009 1270 1286 1242 1264 0 +11.62(+0.93%)
Jan 27, 2009 1245 1271 1234 1252 0 +9.39(+0.76%)
Jan 26, 2009 1254 1290 1219 1243 0 -9.21(-0.74%)
Jan 23, 2009 1260 1280 1234 1252 0 -31.31(-2.44%)
Jan 22, 2009 1262 1297 1248 1283 0 +3.16(+0.25%)
Jan 21, 2009 1271 1300 1241 1280 0 +20.47(+1.62%)
Jan 20, 2009 1282 1317 1247 1260 0 -30.13(-2.34%)
Jan 19, 2009 1297 1322 1266 1290 0 +0.00(+0.00%)
Jan 16, 2009 1297 1322 1266 1290 0 +10.09(+0.79%)
Jan 15, 2009 1289 1305 1247 1280 0 -11.49(-0.89%)
Jan 14, 2009 1305 1327 1274 1291 0 -31.02(-2.35%)
Jan 13, 2009 1285 1333 1268 1322 0 +28.59(+2.21%)
Jan 12, 2009 1294 1316 1269 1294 0 -2.28(-0.18%)
Jan 09, 2009 1324 1338 1243 1296 0 -40.81(-3.05%)
Jan 08, 2009 1362 1387 1319 1337 0 -26.63(-1.95%)
Jan 07, 2009 1351 1390 1324 1364 0 +3.19(+0.23%)
Jan 06, 2009 1367 1403 1334 1360 0 +41.40(+3.14%)
Jan 05, 2009 1314 1335 1277 1319 0 -1.45(-0.11%)
Jan 02, 2009 1329 1342 1291 1320 0 -10.58(-0.79%)
Jan 01, 2009 1289 1348 1283 1331 0 +0.00(+0.00%)
Dec 31, 2008 1289 1348 1283 1331 0 +24.18(+1.85%)
Dec 30, 2008 1278 1311 1263 1307 0 +36.33(+2.86%)
Dec 29, 2008 1270 1289 1241 1270 0 -0.37(-0.03%)
Dec 26, 2008 1253 1284 1238 1271 0 +11.90(+0.95%)
Dec 25, 2008 1266 1284 1245 1259 0 +0.00(+0.00%)
Dec 24, 2008 1266 1284 1245 1259 0 -4.76(-0.38%)
Dec 23, 2008 1276 1299 1250 1264 0 -8.93(-0.70%)
Dec 22, 2008 1296 1304 1236 1273 0 -19.40(-1.50%)
Dec 19, 2008 1315 1331 1282 1292 0 -4.48(-0.35%)
Dec 18, 2008 1276 1321 1257 1296 0 +25.96(+2.04%)
Dec 17, 2008 1250 1286 1235 1271 0 +10.73(+0.85%)
Dec 16, 2008 1236 1274 1218 1260 0 +36.83(+3.01%)
Dec 15, 2008 1245 1264 1195 1223 0 -14.76(-1.19%)
Dec 12, 2008 1195 1250 1172 1238 0 +17.53(+1.44%)
Dec 11, 2008 1254 1292 1196 1220 0 -39.03(-3.10%)
Dec 10, 2008 1265 1300 1232 1259 0 +8.78(+0.70%)
Dec 09, 2008 1289 1327 1237 1250 0 -44.46(-3.43%)
Dec 08, 2008 1282 1322 1254 1295 0 +39.19(+3.12%)
Dec 05, 2008 1216 1274 1174 1256 0 +36.25(+2.97%)
Dec 04, 2008 1220 1264 1190 1219 0 -12.36(-1.00%)
Dec 03, 2008 1206 1250 1174 1232 0 +16.71(+1.38%)
Dec 02, 2008 1190 1227 1158 1215 0 +55.41(+4.78%)
Dec 01, 2008 1216 1248 1150 1160 0 -79.77(-6.44%)
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.