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, 2012 951.84 951.84 951.84 0 -3.34(-0.35%)
Aug 30, 2012 964.99 972.46 950.87 955.18 0 -18.53(-1.90%)
Aug 29, 2012 960.49 981.16 961.41 973.71 0 +16.08(+1.68%)
Aug 27, 2012 949.56 965.77 943.28 957.63 0 +8.60(+0.91%)
Aug 24, 2012 938.65 956.33 932.65 949.03 0 +6.22(+0.66%)
Aug 23, 2012 952.87 960.05 939.82 942.80 0 -16.54(-1.72%)
Aug 22, 2012 952.65 970.18 949.90 959.34 0 -2.68(-0.28%)
Aug 21, 2012 956.51 979.07 954.04 962.02 0 -332.75(-25.70%)
Aug 20, 2012 534.51 1303 1285 1295 0 +0.53(+0.04%)
Aug 17, 2012 532.70 1296 1286 1294 0 +3.13(+0.24%)
Aug 16, 2012 524.62 1296 1279 1291 0 +7.39(+0.58%)
Aug 15, 2012 516.06 1286 1271 1284 0 +7.88(+0.62%)
Aug 14, 2012 523.08 1282 1272 1276 0 -0.45(-0.04%)
Aug 13, 2012 1267 1282 1264 1276 0 +5.79(+0.46%)
Aug 11, 2012 1257 1272 1254 1270 0 +0.00(+0.00%)
Aug 10, 2012 1257 1272 1254 1270 0 +6.98(+0.55%)
Aug 09, 2012 1259 1273 1255 1264 0 +3.10(+0.25%)
Aug 08, 2012 1244 1264 1241 1260 0 +12.24(+0.98%)
Aug 07, 2012 1242 1257 1230 1248 0 +1.61(+0.13%)
Aug 06, 2012 1232 1253 1233 1247 0 +13.39(+1.09%)
Aug 03, 2012 1228 1241 1225 1233 0 +11.28(+0.92%)
Aug 02, 2012 1228 1236 1216 1222 0 -9.22(-0.75%)
Aug 01, 2012 1243 1248 1230 1231 0 -9.54(-0.77%)
Jul 31, 2012 1244 1253 1239 1241 0 -9.64(-0.77%)
Jul 30, 2012 1242 1257 1243 1250 0 +1.50(+0.12%)
Jul 27, 2012 1230 1252 1235 1249 0 +12.25(+0.99%)
Jul 26, 2012 1229 1256 1225 1237 0 +13.54(+1.11%)
Jul 25, 2012 1226 1234 1217 1223 0 -6.61(-0.54%)
Jul 24, 2012 1237 1245 1227 1230 0 -12.53(-1.01%)
Jul 23, 2012 1246 1258 1239 1242 0 -19.73(-1.56%)
Jul 20, 2012 1254 1266 1253 1262 0 +1.85(+0.15%)
Jul 19, 2012 1257 1263 1253 1260 0 +2.11(+0.17%)
Jul 18, 2012 1248 1263 1248 1258 0 +6.12(+0.49%)
Jul 17, 2012 1249 1257 1243 1252 0 +3.74(+0.30%)
Jul 16, 2012 1243 1253 1242 1248 0 +3.00(+0.24%)
Jul 14, 2012 1240 1249 1238 1245 0 +0.00(+0.00%)
Jul 13, 2012 1240 1249 1238 1245 0 +4.84(+0.39%)
Jul 12, 2012 1239 1245 1233 1240 0 -4.56(-0.37%)
Jul 11, 2012 1244 1249 1238 1245 0 +1.23(+0.10%)
Jul 10, 2012 1248 1254 1238 1244 0 -1.34(-0.11%)
Jul 09, 2012 1244 1254 1240 1245 0 -4.81(-0.38%)
Jul 06, 2012 1241 1254 1240 1250 0 +1.00(+0.08%)
Jul 05, 2012 1237 1257 1237 1249 0 +8.69(+0.70%)
Jul 03, 2012 1240 1240 1240 0 -0.53(-0.04%)
Jul 02, 2012 1232 1245 1228 1241 0 +140.74(+12.80%)
Jun 30, 2012 1091 1111 1040 1100 0 -0.11(-0.01%)
Jun 29, 2012 1091 1111 1040 1100 0 +40.39(+3.81%)
Jun 28, 2012 1039 1092 1021 1060 0 +7.14(+0.68%)
Jun 27, 2012 930.50 1092 931.15 1052 0 +123.79(+13.33%)
Jun 26, 2012 928.18 940.79 920.76 928.59 0 -0.37(-0.04%)
Jun 25, 2012 927.89 941.14 919.63 928.95 0 -11.98(-1.27%)
Jun 22, 2012 928.81 948.19 925.24 940.93 0 +17.61(+1.91%)
Jun 21, 2012 950.15 954.28 919.84 923.32 0 -23.25(-2.46%)
Jun 20, 2012 945.24 956.51 935.14 946.56 0 -0.56(-0.06%)
Jun 19, 2012 944.58 956.44 939.21 947.12 0 +6.88(+0.73%)
Jun 18, 2012 945.05 954.13 931.90 940.25 0 -12.23(-1.28%)
Jun 15, 2012 913.83 959.40 909.95 952.47 0 +37.06(+4.05%)
Jun 14, 2012 901.29 934.07 898.42 915.41 0 +11.20(+1.24%)
Jun 13, 2012 880.08 913.51 875.96 904.21 0 +19.13(+2.16%)
Jun 12, 2012 865.19 890.87 856.21 885.08 0 +23.11(+2.68%)
Jun 11, 2012 876.93 886.13 854.55 861.97 0 -11.87(-1.36%)
Jun 08, 2012 857.94 880.10 851.14 873.84 0 +13.67(+1.59%)
Jun 07, 2012 880.59 888.32 858.97 860.17 0 -16.04(-1.83%)
Jun 06, 2012 851.51 878.66 849.03 876.21 0 +24.92(+2.93%)
Jun 05, 2012 835.40 853.89 832.07 851.29 0 +10.75(+1.28%)
Jun 04, 2012 843.92 851.73 832.92 840.53 0 -5.09(-0.60%)
Jun 02, 2012 833.69 856.02 824.49 845.63 0 +0.00(+0.00%)
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.