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 (%)
May 31, 2013 955.41 979.37 949.81 965.21 0 +0.08(+0.01%)
May 30, 2013 947.79 969.42 946.38 965.12 0 +18.14(+1.92%)
May 29, 2013 949.26 963.45 941.03 946.98 0 -13.93(-1.45%)
May 28, 2013 951.55 975.90 945.49 960.91 0 +16.59(+1.76%)
May 24, 2013 944.32 944.32 944.32 0 +10.53(+1.13%)
May 23, 2013 912.15 937.94 913.30 933.79 0 +8.98(+0.97%)
May 22, 2013 926.71 953.40 919.00 924.81 0 -6.03(-0.65%)
May 21, 2013 924.02 936.65 923.22 930.85 0 +1.97(+0.21%)
May 20, 2013 930.31 940.96 918.39 928.87 0 -7.79(-0.83%)
May 17, 2013 919.63 945.29 918.58 936.67 0 +17.08(+1.86%)
May 16, 2013 914.29 924.66 906.06 919.59 0 -0.24(-0.03%)
May 15, 2013 915.68 929.15 904.62 919.83 0 +1.06(+0.12%)
May 13, 2013 909.66 926.19 903.20 918.76 0 +1.37(+0.15%)
May 10, 2013 930.40 944.83 892.24 917.39 0 -19.42(-2.07%)
May 09, 2013 938.61 961.96 924.78 936.81 0 -6.03(-0.64%)
May 08, 2013 937.51 952.74 925.70 942.84 0 -0.27(-0.03%)
May 07, 2013 936.64 955.05 928.12 943.10 0 +3.71(+0.40%)
May 06, 2013 916.72 943.99 915.46 939.39 0 +18.20(+1.98%)
May 03, 2013 894.94 944.19 908.52 921.19 0 -89.05(-8.81%)
May 02, 2013 992.11 1014 991.35 1010 0 +16.35(+1.65%)
May 01, 2013 1009 1019 988.61 993.89 0 -23.16(-2.28%)
Apr 30, 2013 997.06 1021 988.83 1017 0 +4.33(+0.43%)
Apr 29, 2013 1001 1022 997.24 1013 0 +11.77(+1.18%)
Apr 26, 2013 1002 1010 993.11 1001 0 -4.11(-0.41%)
Apr 25, 2013 1015 1024 1001 1005 0 -15.75(-1.54%)
Apr 24, 2013 1009 1029 1006 1021 0 +8.61(+0.85%)
Apr 23, 2013 992.21 1015 989.86 1012 0 +23.36(+2.36%)
Apr 22, 2013 990.79 1002 968.45 988.84 0 -2.73(-0.28%)
Apr 19, 2013 956.07 999.23 950.06 991.57 0 +37.03(+3.88%)
Apr 18, 2013 960.80 969.97 943.59 954.54 0 -10.94(-1.13%)
Apr 17, 2013 957.04 979.76 947.93 965.48 0 -3.72(-0.38%)
Apr 16, 2013 969.46 981.18 959.08 969.20 0 +2.78(+0.29%)
Apr 15, 2013 991.49 999.92 960.28 966.41 0 -35.95(-3.59%)
Apr 12, 2013 1002 1017 992.43 1002 0 -10.49(-1.04%)
Apr 11, 2013 1005 1019 1003 1013 0 -1.52(-0.15%)
Apr 10, 2013 994.56 1020 994.07 1014 0 +16.58(+1.66%)
Apr 09, 2013 1005 1013 994.79 997.79 0 -10.97(-1.09%)
Apr 08, 2013 1009 1016 998.51 1009 0 -3.60(-0.36%)
Apr 05, 2013 996.05 1020 996.12 1012 0 -4.00(-0.39%)
Apr 04, 2013 1013 1028 1007 1016 0 +0.34(+0.03%)
Apr 03, 2013 1022 1036 1010 1016 0 -8.27(-0.81%)
Apr 02, 2013 1027 1049 1018 1024 0 +1.64(+0.16%)
Apr 01, 2013 1022 1035 1004 1023 0 -5.08(-0.49%)
Mar 28, 2013 1028 1028 1028 0 -3.53(-0.34%)
Mar 27, 2013 1030 1043 1015 1031 0 -10.90(-1.05%)
Mar 26, 2013 1049 1059 1033 1042 0 -6.49(-0.62%)
Mar 25, 2013 1043 1056 1037 1049 0 +5.13(+0.49%)
Mar 22, 2013 1037 1049 1032 1044 0 +7.72(+0.75%)
Mar 21, 2013 1030 1046 1026 1036 0 -7.55(-0.72%)
Mar 20, 2013 1048 1060 1031 1043 0 -2.15(-0.21%)
Mar 19, 2013 1036 1057 1034 1046 0 +7.41(+0.71%)
Mar 18, 2013 1032 1049 1028 1038 0 -11.64(-1.11%)
Mar 15, 2013 1032 1055 1026 1050 0 +12.62(+1.22%)
Mar 14, 2013 1030 1044 1021 1037 0 +5.88(+0.57%)
Mar 13, 2013 1023 1045 1017 1031 0 +2.48(+0.24%)
Mar 12, 2013 1019 1050 1011 1029 0 -16.47(-1.58%)
Mar 11, 2013 1030 1051 1026 1045 0 +7.13(+0.69%)
Mar 08, 2013 1025 1043 1021 1038 0 +13.52(+1.32%)
Mar 07, 2013 1026 1037 1008 1025 0 -6.21(-0.60%)
Mar 06, 2013 1025 1036 1019 1031 0 +3.16(+0.31%)
Mar 05, 2013 1020 1034 1016 1028 0 +8.63(+0.85%)
Mar 04, 2013 1005 1031 997.37 1019 0 +2.01(+0.20%)
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.