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, 2010 1890 1899 1837 1839 0 -51.32(-2.71%)
Apr 29, 2010 1879 1907 1856 1891 0 +17.73(+0.95%)
Apr 28, 2010 1879 1904 1849 1873 0 +18.40(+0.99%)
Apr 27, 2010 1839 1905 1825 1854 0 -30.04(-1.59%)
Apr 26, 2010 1885 1903 1863 1885 0 -1.81(-0.10%)
Apr 23, 2010 1876 1902 1853 1886 0 +11.29(+0.60%)
Apr 22, 2010 1876 1894 1844 1875 0 -13.98(-0.74%)
Apr 21, 2010 1905 1922 1861 1889 0 -11.73(-0.62%)
Apr 20, 2010 1884 1905 1854 1901 0 +26.93(+1.44%)
Apr 19, 2010 1855 1900 1848 1874 0 +2.99(+0.16%)
Apr 16, 2010 1876 1894 1852 1871 0 -5.61(-0.30%)
Apr 15, 2010 1891 1905 1864 1876 0 -15.95(-0.84%)
Apr 14, 2010 1867 1906 1852 1892 0 +34.28(+1.84%)
Apr 13, 2010 1839 1868 1822 1858 0 +17.47(+0.95%)
Apr 12, 2010 1821 1848 1806 1841 0 +25.76(+1.42%)
Apr 09, 2010 1805 1825 1781 1815 0 +9.47(+0.52%)
Apr 08, 2010 1800 1816 1775 1805 0 -0.91(-0.05%)
Apr 07, 2010 1802 1819 1783 1806 0 +3.08(+0.17%)
Apr 06, 2010 1790 1814 1780 1803 0 +9.58(+0.53%)
Apr 05, 2010 1787 1811 1768 1794 0 +19.93(+1.12%)
Apr 01, 2010 1774 1774 1774 0 +22.34(+1.28%)
Mar 31, 2010 1760 1774 1745 1751 0 -11.21(-0.64%)
Mar 30, 2010 1764 1795 1747 1763 0 +1.83(+0.10%)
Mar 29, 2010 1739 1768 1725 1761 0 +16.68(+0.96%)
Mar 26, 2010 1758 1771 1727 1744 0 -10.85(-0.62%)
Mar 25, 2010 1775 1791 1745 1755 0 -24.17(-1.36%)
Mar 24, 2010 1791 1802 1770 1779 0 -15.93(-0.89%)
Mar 23, 2010 1796 1815 1755 1795 0 -0.16(-0.01%)
Mar 22, 2010 1769 1802 1753 1795 0 +14.30(+0.80%)
Mar 19, 2010 1783 1802 1760 1781 0 +0.64(+0.04%)
Mar 18, 2010 1763 1798 1754 1780 0 +16.16(+0.92%)
Mar 17, 2010 1753 1775 1744 1764 0 +10.75(+0.61%)
Mar 16, 2010 1744 1762 1730 1753 0 +11.29(+0.65%)
Mar 15, 2010 1735 1753 1727 1742 0 -3.83(-0.22%)
Mar 12, 2010 1742 1754 1722 1746 0 +5.04(+0.29%)
Mar 11, 2010 1724 1745 1710 1741 0 +9.81(+0.57%)
Mar 10, 2010 1719 1739 1708 1731 0 +7.80(+0.45%)
Mar 09, 2010 1716 1740 1699 1723 0 +10.07(+0.59%)
Mar 08, 2010 1720 1730 1703 1713 0 -9.54(-0.55%)
Mar 05, 2010 1711 1737 1696 1723 0 +16.70(+0.98%)
Mar 04, 2010 1707 1720 1683 1706 0 +15.95(+0.94%)
Mar 03, 2010 1703 1726 1677 1690 0 -8.33(-0.49%)
Mar 02, 2010 1701 1721 1683 1698 0 +4.44(+0.26%)
Mar 01, 2010 1677 1708 1668 1694 0 +20.50(+1.23%)
Feb 26, 2010 1674 1703 1661 1673 0 +1.76(+0.11%)
Feb 25, 2010 1684 1701 1653 1672 0 -27.07(-1.59%)
Feb 24, 2010 1711 1732 1688 1699 0 -8.01(-0.47%)
Feb 23, 2010 1722 1739 1681 1707 0 -9.28(-0.54%)
Feb 22, 2010 1734 1741 1702 1716 0 -11.49(-0.67%)
Feb 19, 2010 1723 1743 1705 1728 0 +7.01(+0.41%)
Feb 18, 2010 1719 1744 1701 1721 0 +16.84(+0.99%)
Feb 17, 2010 1695 1722 1673 1704 0 +8.83(+0.52%)
Feb 16, 2010 1680 1703 1664 1695 0 +31.44(+1.89%)
Feb 12, 2010 1663 1663 1663 0 +22.75(+1.39%)
Feb 11, 2010 1607 1644 1596 1641 0 +27.53(+1.71%)
Feb 10, 2010 1604 1624 1588 1613 0 +8.09(+0.50%)
Feb 09, 2010 1585 1622 1566 1605 0 +42.82(+2.74%)
Feb 08, 2010 1553 1586 1540 1562 0 +5.93(+0.38%)
Feb 05, 2010 1560 1572 1526 1556 0 -3.13(-0.20%)
Feb 04, 2010 1583 1593 1543 1559 0 -32.34(-2.03%)
Feb 03, 2010 1601 1610 1570 1592 0 -17.13(-1.06%)
Feb 02, 2010 1586 1617 1568 1609 0 +11.44(+0.72%)
Feb 01, 2010 1563 1614 1543 1597 0 +36.86(+2.36%)
Jan 29, 2010 1546 1587 1525 1561 0 +15.94(+1.03%)
Jan 28, 2010 1587 1594 1529 1545 0 -38.55(-2.43%)
Jan 27, 2010 1575 1603 1561 1583 0 +6.17(+0.39%)
Jan 26, 2010 1579 1596 1547 1577 0 -6.61(-0.42%)
Jan 25, 2010 1599 1615 1551 1584 0 +0.66(+0.04%)
Jan 22, 2010 1594 1629 1567 1583 0 -16.79(-1.05%)
Jan 21, 2010 1634 1649 1577 1600 0 -34.66(-2.12%)
Jan 20, 2010 1650 1675 1609 1634 0 +2.52(+0.15%)
Jan 19, 2010 1588 1647 1571 1632 0 +44.59(+2.81%)
Jan 15, 2010 1587 1587 1587 0 -46.44(-2.84%)
Jan 14, 2010 1601 1642 1589 1634 0 +34.03(+2.13%)
Jan 13, 2010 1574 1610 1565 1600 0 +29.02(+1.85%)
Jan 12, 2010 1572 1589 1558 1571 0 -9.26(-0.59%)
Jan 11, 2010 1579 1598 1562 1580 0 +6.06(+0.39%)
Jan 08, 2010 1569 1593 1546 1574 0 +11.68(+0.75%)
Jan 07, 2010 1554 1577 1540 1562 0 +6.42(+0.41%)
Jan 06, 2010 1583 1595 1539 1556 0 -29.48(-1.86%)
Jan 05, 2010 1603 1617 1566 1585 0 -15.95(-1.00%)
Jan 04, 2010 1572 1614 1566 1601 0 +39.65(+2.54%)
Dec 31, 2009 1562 1562 1562 0 -21.91(-1.38%)
Dec 30, 2009 1593 1606 1573 1584 0 -15.05(-0.94%)
Dec 29, 2009 1607 1616 1587 1599 0 -5.57(-0.35%)
Dec 28, 2009 1603 1629 1587 1604 0 +7.69(+0.48%)
Dec 24, 2009 1588 1610 1577 1596 0 +11.38(+0.72%)
Dec 23, 2009 1569 1595 1560 1585 0 +21.93(+1.40%)
Dec 22, 2009 1549 1573 1543 1563 0 +17.49(+1.13%)
Dec 21, 2009 1545 1579 1522 1546 0 +7.88(+0.51%)
Dec 18, 2009 1536 1552 1509 1538 0 +11.79(+0.77%)
Dec 17, 2009 1537 1566 1510 1526 0 -22.93(-1.48%)
Dec 16, 2009 1552 1574 1517 1549 0 -14.20(-0.91%)
Dec 15, 2009 1514 1586 1504 1563 0 +50.32(+3.33%)
Dec 14, 2009 1496 1519 1472 1513 0 +49.91(+3.41%)
Dec 11, 2009 1460 1481 1449 1463 0 +5.04(+0.35%)
Dec 10, 2009 1455 1488 1437 1458 0 +8.61(+0.59%)
Dec 09, 2009 1436 1467 1412 1449 0 +12.44(+0.87%)
Dec 08, 2009 1442 1457 1420 1437 0 -13.59(-0.94%)
Dec 07, 2009 1429 1457 1419 1450 0 +24.41(+1.71%)
Dec 04, 2009 1442 1463 1415 1426 0 +3.05(+0.21%)
Dec 03, 2009 1455 1467 1415 1423 0 -26.55(-1.83%)
Dec 02, 2009 1440 1466 1434 1449 0 +6.80(+0.47%)
Dec 01, 2009 1423 1452 1415 1443 0 +33.92(+2.41%)
Nov 30, 2009 1414 1431 1383 1409 0 -7.58(-0.54%)
Nov 27, 2009 1409 1439 1396 1416 0 -24.23(-1.68%)
Nov 25, 2009 1441 1441 1441 0 -1.03(-0.07%)
Nov 24, 2009 1442 1455 1424 1442 0 -0.53(-0.04%)
Nov 23, 2009 1436 1461 1423 1442 0 +20.82(+1.46%)
Nov 20, 2009 1401 1430 1390 1421 0 +11.81(+0.84%)
Nov 19, 2009 1416 1428 1387 1409 0 -16.66(-1.17%)
Nov 18, 2009 1435 1449 1410 1426 0 -8.78(-0.61%)
Nov 17, 2009 1424 1458 1411 1435 0 +5.16(+0.36%)
Nov 16, 2009 1412 1448 1398 1430 0 +24.37(+1.73%)
Nov 13, 2009 1391 1410 1374 1405 0 +19.25(+1.39%)
Nov 12, 2009 1403 1420 1380 1386 0 -18.53(-1.32%)
Nov 11, 2009 1403 1418 1369 1405 0 +9.82(+0.70%)
Nov 10, 2009 1398 1420 1384 1395 0 -11.20(-0.80%)
Nov 09, 2009 1395 1417 1385 1406 0 +13.92(+1.00%)
Nov 06, 2009 1397 1417 1373 1392 0 -12.14(-0.86%)
Nov 05, 2009 1385 1411 1373 1404 0 +26.30(+1.91%)
Nov 04, 2009 1390 1414 1368 1378 0 -5.13(-0.37%)
Nov 03, 2009 1353 1391 1340 1383 0 +21.50(+1.58%)
Nov 02, 2009 1356 1396 1336 1362 0 +7.92(+0.59%)
Oct 30, 2009 1370 1400 1330 1354 0 -26.14(-1.89%)
Oct 29, 2009 1370 1398 1349 1380 0 +10.20(+0.74%)
Oct 28, 2009 1413 1428 1362 1370 0 -37.45(-2.66%)
Oct 27, 2009 1412 1436 1373 1407 0 -14.76(-1.04%)
Oct 26, 2009 1427 1456 1405 1422 0 -11.28(-0.79%)
Oct 23, 2009 1432 1452 1421 1433 0 -6.13(-0.43%)
Oct 22, 2009 1422 1448 1401 1439 0 +17.09(+1.20%)
Oct 21, 2009 1450 1483 1415 1422 0 -28.98(-2.00%)
Oct 20, 2009 1441 1475 1426 1451 0 +13.47(+0.94%)
Oct 19, 2009 1426 1454 1406 1438 0 +19.34(+1.36%)
Oct 16, 2009 1406 1433 1391 1418 0 +7.35(+0.52%)
Oct 15, 2009 1414 1435 1382 1411 0 -12.35(-0.87%)
Oct 14, 2009 1411 1437 1383 1423 0 +19.62(+1.40%)
Oct 13, 2009 1414 1422 1385 1404 0 -13.42(-0.95%)
Oct 12, 2009 1418 1436 1401 1417 0 +3.45(+0.24%)
Oct 09, 2009 1388 1421 1385 1414 0 +21.10(+1.52%)
Oct 08, 2009 1396 1413 1380 1393 0 +7.87(+0.57%)
Oct 07, 2009 1374 1399 1361 1385 0 +3.75(+0.27%)
Oct 06, 2009 1373 1396 1349 1381 0 +14.79(+1.08%)
Oct 05, 2009 1356 1380 1335 1366 0 +15.96(+1.18%)
Oct 02, 2009 1357 1378 1337 1350 0 -16.67(-1.22%)
Oct 01, 2009 1388 1412 1358 1367 0 -28.94(-2.07%)
Sep 30, 2009 1400 1414 1360 1396 0 -6.48(-0.46%)
Sep 29, 2009 1416 1426 1383 1402 0 -11.02(-0.78%)
Sep 28, 2009 1393 1439 1376 1413 0 +25.38(+1.83%)
Sep 25, 2009 1395 1416 1367 1388 0 -17.30(-1.23%)
Sep 24, 2009 1428 1447 1394 1405 0 -29.56(-2.06%)
Sep 23, 2009 1456 1471 1418 1435 0 -20.82(-1.43%)
Sep 22, 2009 1442 1486 1424 1456 0 +30.30(+2.13%)
Sep 21, 2009 1404 1450 1385 1425 0 +24.05(+1.72%)
Sep 18, 2009 1398 1428 1366 1401 0 +13.32(+0.96%)
Sep 17, 2009 1367 1430 1348 1388 0 +6.84(+0.50%)
Sep 16, 2009 1266 1392 1257 1381 0 +113.02(+8.91%)
Sep 15, 2009 1264 1285 1244 1268 0 +2.59(+0.20%)
Sep 14, 2009 1254 1273 1241 1266 0 +9.85(+0.78%)
Sep 11, 2009 1257 1265 1230 1256 0 +1.33(+0.11%)
Sep 10, 2009 1216 1261 1202 1254 0 +40.83(+3.36%)
Sep 09, 2009 1197 1231 1184 1213 0 +8.71(+0.72%)
Sep 08, 2009 1210 1225 1179 1205 0 +6.72(+0.56%)
Sep 04, 2009 1198 1198 1198 0 +25.07(+2.14%)
Sep 03, 2009 1170 1189 1115 1173 0 -61.41(-4.97%)
Sep 02, 2009 1239 1269 1223 1234 0 -6.12(-0.49%)
Sep 01, 2009 1253 1277 1229 1241 0 -18.96(-1.51%)
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%)
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.