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 (%)
Jul 30, 2010 1105 1123 1088 1113 0 -1.80(-0.16%)
Jul 29, 2010 1115 1145 1101 1115 0 +0.35(+0.03%)
Jul 28, 2010 1129 1144 1109 1115 0 -8.11(-0.72%)
Jul 27, 2010 1121 1142 1100 1123 0 +7.62(+0.68%)
Jul 26, 2010 1088 1124 1086 1115 0 +25.68(+2.36%)
Jul 23, 2010 1084 1108 1071 1089 0 -2.20(-0.20%)
Jul 22, 2010 1100 1116 1079 1092 0 +7.81(+0.72%)
Jul 21, 2010 1130 1152 1080 1084 0 -44.02(-3.90%)
Jul 20, 2010 1114 1143 1088 1128 0 -14.59(-1.28%)
Jul 19, 2010 1170 1176 1130 1142 0 -30.33(-2.59%)
Jul 16, 2010 1187 1204 1166 1173 0 -22.76(-1.90%)
Jul 15, 2010 1188 1209 1170 1196 0 +12.09(+1.02%)
Jul 14, 2010 1168 1207 1150 1183 0 -13.09(-1.09%)
Jul 13, 2010 1217 1223 1156 1197 0 -55.48(-4.43%)
Jul 12, 2010 1251 1268 1235 1252 0 -2.36(-0.19%)
Jul 09, 2010 1242 1269 1236 1254 0 +4.75(+0.38%)
Jul 08, 2010 1250 1260 1230 1250 0 +7.85(+0.63%)
Jul 07, 2010 1229 1251 1207 1242 0 +18.50(+1.51%)
Jul 06, 2010 1293 1304 1210 1223 0 -64.20(-4.99%)
Jul 02, 2010 1306 1331 1262 1287 0 -78.85(-5.77%)
Jul 01, 2010 1389 1401 1309 1366 0 -85.73(-5.90%)
Jun 30, 2010 1453 1482 1441 1452 0 -6.65(-0.46%)
Jun 29, 2010 1464 1480 1443 1459 0 -32.09(-2.15%)
Jun 25, 2010 1465 1503 1449 1491 0 +28.40(+1.94%)
Jun 24, 2010 1477 1496 1448 1462 0 -25.50(-1.71%)
Jun 23, 2010 1492 1509 1462 1488 0 -4.01(-0.27%)
Jun 22, 2010 1488 1537 1476 1492 0 +24.34(+1.66%)
Jun 21, 2010 1480 1507 1454 1468 0 +4.83(+0.33%)
Jun 18, 2010 1486 1501 1452 1463 0 -71.44(-4.66%)
Jun 17, 2010 1522 1549 1513 1534 0 -90.60(-5.58%)
Jun 16, 2010 1620 1637 1610 1625 0 -131.88(-7.51%)
Jun 15, 2010 1769 1792 1740 1757 0 -18.43(-1.04%)
Jun 14, 2010 1774 1798 1758 1775 0 +10.45(+0.59%)
Jun 11, 2010 1720 1771 1704 1765 0 +28.47(+1.64%)
Jun 10, 2010 1714 1741 1702 1736 0 +45.97(+2.72%)
Jun 09, 2010 1704 1725 1677 1690 0 -3.72(-0.22%)
Jun 08, 2010 1733 1752 1672 1694 0 -33.77(-1.95%)
Jun 07, 2010 1748 1765 1721 1728 0 -15.85(-0.91%)
Jun 04, 2010 1775 1800 1735 1744 0 -63.24(-3.50%)
Jun 03, 2010 1790 1818 1780 1807 0 +13.61(+0.76%)
Jun 02, 2010 1742 1798 1725 1793 0 +59.94(+3.46%)
Jun 01, 2010 1731 1772 1718 1733 0 -22.51(-1.28%)
May 28, 2010 1756 1756 1756 0 -3.86(-0.22%)
May 27, 2010 1748 1767 1728 1760 0 +44.46(+2.59%)
May 26, 2010 1715 1749 1700 1715 0 +1.55(+0.09%)
May 25, 2010 1715 1734 1674 1714 0 -23.22(-1.34%)
May 24, 2010 1704 1763 1683 1737 0 +46.70(+2.76%)
May 21, 2010 1665 1701 1645 1690 0 +5.24(+0.31%)
May 20, 2010 1688 1732 1679 1685 0 -59.03(-3.39%)
May 19, 2010 1728 1764 1705 1744 0 +12.19(+0.70%)
May 18, 2010 1771 1788 1719 1732 0 -31.41(-1.78%)
May 17, 2010 1763 1785 1721 1763 0 +10.22(+0.58%)
May 14, 2010 1776 1787 1729 1753 0 -35.12(-1.96%)
May 13, 2010 1774 1820 1758 1788 0 -54.33(-2.95%)
May 12, 2010 1816 1848 1798 1842 0 +31.19(+1.72%)
May 11, 2010 1802 1824 1782 1811 0 +10.65(+0.59%)
May 10, 2010 1777 1819 1745 1800 0 +72.48(+4.19%)
May 07, 2010 1755 1781 1697 1728 0 -47.79(-2.69%)
May 06, 2010 1805 1836 1676 1776 0 -32.17(-1.78%)
May 05, 2010 1814 1831 1795 1808 0 -15.26(-0.84%)
May 04, 2010 1846 1862 1815 1823 0 -40.20(-2.16%)
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.