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 (%)
Nov 29, 2013 1087 1099 1075 1085 0 -0.10(-0.01%)
Nov 27, 2013 1086 1086 1086 0 +6.50(+0.60%)
Nov 26, 2013 1063 1087 1061 1079 0 +11.91(+1.12%)
Nov 25, 2013 1055 1080 1044 1067 0 +9.11(+0.86%)
Nov 22, 2013 1042 1069 1031 1058 0 +19.39(+1.87%)
Nov 21, 2013 1010 1042 1005 1039 0 +28.52(+2.82%)
Nov 20, 2013 1009 1024 999.67 1010 0 -2.12(-0.21%)
Nov 19, 2013 1001 1025 997.00 1012 0 +6.52(+0.65%)
Nov 18, 2013 988.13 1012 986.74 1006 0 +16.35(+1.65%)
Nov 15, 2013 988.51 1005 973.57 989.35 0 -1.47(-0.15%)
Nov 14, 2013 977.28 999.92 963.25 990.81 0 -1.33(-0.13%)
Nov 12, 2013 987.24 1019 965.08 992.14 0 -22.39(-2.21%)
Nov 11, 2013 1010 1027 1003 1015 0 -1.94(-0.19%)
Nov 08, 2013 990.49 1032 985.69 1016 0 +20.85(+2.09%)
Nov 07, 2013 1006 1026 980.89 995.62 0 -9.46(-0.94%)
Nov 06, 2013 991.75 1016 984.12 1005 0 -3.36(-0.33%)
Nov 05, 2013 1005 1028 976.94 1008 0 -7.02(-0.69%)
Nov 04, 2013 995.99 1019 986.56 1015 0 +14.73(+1.47%)
Nov 01, 2013 980.47 1009 970.54 1001 0 +16.06(+1.63%)
Oct 31, 2013 977.54 995.89 968.74 984.67 0 +3.07(+0.31%)
Oct 30, 2013 977.71 991.15 969.81 981.60 0 -0.10(-0.01%)
Oct 29, 2013 994.22 1005 959.41 981.71 0 -18.53(-1.85%)
Oct 28, 2013 1009 1020 993.91 1000 0 -16.64(-1.64%)
Oct 25, 2013 1029 1038 1011 1017 0 -14.98(-1.45%)
Oct 24, 2013 1025 1041 1017 1032 0 +4.51(+0.44%)
Oct 23, 2013 1024 1035 1011 1027 0 -6.80(-0.66%)
Oct 22, 2013 1035 1060 1026 1034 0 -1.94(-0.19%)
Oct 21, 2013 1038 1052 1028 1036 0 -19.80(-1.88%)
Oct 18, 2013 1055 1069 1044 1056 0 +4.46(+0.42%)
Oct 17, 2013 1036 1057 1031 1051 0 +6.14(+0.59%)
Oct 16, 2013 1040 1052 1037 1045 0 +7.81(+0.75%)
Oct 15, 2013 1036 1056 1030 1037 0 -7.45(-0.71%)
Oct 14, 2013 1030 1052 1027 1045 0 +6.87(+0.66%)
Oct 11, 2013 1015 1045 1017 1038 0 +17.80(+1.74%)
Oct 10, 2013 1029 1040 1014 1020 0 -1.65(-0.16%)
Oct 09, 2013 1037 1049 1018 1022 0 -17.07(-1.64%)
Oct 08, 2013 1045 1058 1032 1039 0 -8.55(-0.82%)
Oct 07, 2013 1046 1065 1041 1048 0 -9.69(-0.92%)
Oct 04, 2013 1049 1069 1047 1057 0 +2.02(+0.19%)
Oct 03, 2013 1053 1064 1040 1055 0 -5.27(-0.50%)
Oct 02, 2013 1049 1067 1046 1060 0 -0.93(-0.09%)
Oct 01, 2013 1043 1065 1038 1061 0 +41.91(+4.11%)
Sep 27, 2013 1017 1038 1011 1019 0 -8.97(-0.87%)
Sep 26, 2013 1022 1037 1017 1028 0 +3.13(+0.31%)
Sep 25, 2013 1020 1041 1009 1025 0 +1.76(+0.17%)
Sep 24, 2013 1020 1040 1013 1024 0 -0.67(-0.07%)
Sep 23, 2013 1018 1036 1007 1024 0 +2.91(+0.28%)
Sep 20, 2013 1025 1038 1014 1021 0 -4.63(-0.45%)
Sep 19, 2013 1006 1036 1004 1026 0 +19.25(+1.91%)
Sep 18, 2013 1005 1021 992.96 1007 0 -3.71(-0.37%)
Sep 17, 2013 995.78 1017 994.89 1010 0 +8.68(+0.87%)
Sep 16, 2013 1009 1021 996.84 1002 0 -9.08(-0.90%)
Sep 13, 2013 1005 1020 1001 1011 0 +3.46(+0.34%)
Sep 12, 2013 998.82 1027 998.71 1007 0 +2.82(+0.28%)
Sep 11, 2013 989.32 1011 984.68 1005 0 +10.27(+1.03%)
Sep 10, 2013 1005 1018 982.84 994.27 0 -14.78(-1.46%)
Sep 09, 2013 1001 1021 994.66 1009 0 +6.36(+0.63%)
Sep 06, 2013 1015 1023 991.80 1003 0 -13.21(-1.30%)
Sep 05, 2013 1010 1026 1010 1016 0 +0.54(+0.05%)
Sep 04, 2013 1008 1022 1001 1015 0 +5.34(+0.53%)
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.