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, 2012 974.21 979.46 950.45 958.14 0 -19.69(-2.01%)
Apr 27, 2012 973.18 985.56 961.70 977.83 0 +3.61(+0.37%)
Apr 26, 2012 965.24 983.02 961.87 974.22 0 +5.11(+0.53%)
Apr 25, 2012 962.41 982.10 956.74 969.10 0 +13.73(+1.44%)
Apr 24, 2012 948.83 963.78 944.52 955.37 0 +3.42(+0.36%)
Apr 23, 2012 951.89 961.47 936.10 951.95 0 -8.61(-0.90%)
Apr 20, 2012 980.36 993.03 952.68 960.56 0 -14.93(-1.53%)
Apr 19, 2012 970.91 987.23 965.97 975.49 0 +3.24(+0.33%)
Apr 18, 2012 976.68 988.00 966.82 972.25 0 -11.95(-1.21%)
Apr 17, 2012 967.16 993.79 960.94 984.20 0 +22.24(+2.31%)
Apr 16, 2012 957.29 971.06 948.20 961.96 0 +4.35(+0.45%)
Apr 13, 2012 971.38 977.48 953.49 957.61 0 -19.73(-2.02%)
Apr 12, 2012 963.07 985.60 960.64 977.34 0 +9.94(+1.03%)
Apr 11, 2012 958.85 979.23 956.05 967.40 0 +14.01(+1.47%)
Apr 10, 2012 975.09 978.44 947.49 953.39 0 -24.31(-2.49%)
Apr 09, 2012 982.06 989.30 968.39 977.70 0 -19.80(-1.98%)
Apr 05, 2012 997.95 1005 992.19 997.50 0 -7.21(-0.72%)
Apr 04, 2012 1005 1013 994.89 1005 0 -9.54(-0.94%)
Apr 03, 2012 1016 1027 1005 1014 0 -5.29(-0.52%)
Apr 02, 2012 997.99 1026 993.46 1020 0 +17.55(+1.75%)
Mar 30, 2012 1009 1016 997.51 1002 0 -4.04(-0.40%)
Mar 29, 2012 1007 1026 995.11 1006 0 -17.39(-1.70%)
Mar 28, 2012 1023 1038 1015 1023 0 -1.79(-0.17%)
Mar 27, 2012 1032 1042 1022 1025 0 -7.94(-0.77%)
Mar 26, 2012 1017 1039 1014 1033 0 +21.63(+2.14%)
Mar 23, 2012 1008 1016 1003 1012 0 -0.13(-0.01%)
Mar 22, 2012 1013 1022 1002 1012 0 -8.99(-0.88%)
Mar 21, 2012 1023 1031 1013 1021 0 -3.51(-0.34%)
Mar 20, 2012 1022 1035 1010 1024 0 -5.49(-0.53%)
Mar 19, 2012 1020 1041 1017 1030 0 +6.50(+0.64%)
Mar 16, 2012 1016 1034 1012 1023 0 +6.34(+0.62%)
Mar 15, 2012 1014 1025 1003 1017 0 +1.17(+0.12%)
Mar 14, 2012 1008 1025 1003 1016 0 +8.76(+0.87%)
Mar 13, 2012 992.67 1008 986.61 1007 0 +18.20(+1.84%)
Mar 12, 2012 989.23 996.80 980.04 988.67 0 +1.57(+0.16%)
Mar 09, 2012 965.30 999.16 966.01 987.10 0 +18.94(+1.96%)
Mar 08, 2012 972.11 984.63 959.58 968.16 0 -1.77(-0.18%)
Mar 07, 2012 970.89 979.53 959.61 969.93 0 +1.69(+0.17%)
Mar 06, 2012 971.90 985.96 962.29 968.25 0 -13.51(-1.38%)
Mar 05, 2012 978.37 989.90 973.97 981.75 0 -2.07(-0.21%)
Mar 02, 2012 990.10 1000 977.61 983.82 0 -12.43(-1.25%)
Mar 01, 2012 999.37 1013 990.56 996.25 0 -0.81(-0.08%)
Feb 29, 2012 1006 1015 990.66 997.07 0 -9.17(-0.91%)
Feb 28, 2012 1010 1027 994.94 1006 0 -0.71(-0.07%)
Feb 27, 2012 999.60 1017 991.51 1007 0 +2.52(+0.25%)
Feb 24, 2012 993.50 1010 992.25 1004 0 +7.09(+0.71%)
Feb 23, 2012 998.19 1008 990.26 997.34 0 -1.74(-0.17%)
Feb 22, 2012 987.41 1005 979.87 999.08 0 +9.27(+0.94%)
Feb 21, 2012 984.85 997.78 976.56 989.81 0 +2.22(+0.22%)
Feb 17, 2012 987.59 987.59 987.59 0 -5.48(-0.55%)
Feb 16, 2012 976.78 1005 966.56 993.07 0 +13.96(+1.43%)
Feb 15, 2012 967.39 998.32 957.64 979.11 0 +17.96(+1.87%)
Feb 14, 2012 934.61 966.18 928.98 961.15 0 +19.42(+2.06%)
Feb 13, 2012 933.58 949.01 922.70 941.73 0 +10.42(+1.12%)
Feb 10, 2012 930.71 940.28 922.52 931.31 0 -9.51(-1.01%)
Feb 09, 2012 939.59 951.22 929.99 940.83 0 +1.63(+0.17%)
Feb 08, 2012 934.07 950.05 928.79 939.20 0 +2.95(+0.32%)
Feb 07, 2012 950.09 961.06 916.38 936.25 0 -18.95(-1.98%)
Feb 06, 2012 955.71 964.83 947.38 955.20 0 -6.41(-0.67%)
Feb 03, 2012 960.07 971.39 956.45 961.61 0 +7.86(+0.82%)
Feb 02, 2012 945.22 958.85 936.90 953.75 0 +4.50(+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.