Financial News

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 (%)
Jun 30, 2014 1185 1208 1165 1185 0 -6.43(-0.54%)
Jun 27, 2014 1134 1199 1136 1191 0 +63.01(+5.59%)
Jun 26, 2014 1112 1133 1105 1128 0 +10.72(+0.96%)
Jun 25, 2014 1102 1128 1102 1117 0 +4.65(+0.42%)
Jun 24, 2014 1124 1138 1111 1113 0 -22.76(-2.00%)
Jun 23, 2014 1126 1148 1117 1136 0 +1.51(+0.13%)
Jun 20, 2014 1116 1139 1113 1134 0 +13.05(+1.16%)
Jun 19, 2014 1116 1129 1111 1121 0 +3.31(+0.30%)
Jun 18, 2014 1109 1125 1099 1118 0 +2.40(+0.22%)
Jun 17, 2014 1101 1121 1098 1115 0 +15.54(+1.41%)
Jun 16, 2014 1096 1107 1091 1100 0 -1.32(-0.12%)
Jun 13, 2014 1103 1113 1094 1101 0 -4.45(-0.40%)
Jun 12, 2014 1104 1113 1096 1106 0 -3.93(-0.35%)
Jun 11, 2014 1111 1121 1101 1109 0 -11.33(-1.01%)
Jun 10, 2014 1119 1127 1112 1121 0 +7.08(+0.64%)
Jun 06, 2014 1111 1125 1106 1114 0 +7.65(+0.69%)
Jun 05, 2014 1083 1116 1078 1106 0 +23.53(+2.17%)
Jun 04, 2014 1084 1091 1074 1083 0 -4.29(-0.39%)
Jun 03, 2014 1080 1101 1076 1087 0 +0.14(+0.01%)
Jun 02, 2014 1094 1103 1075 1087 0 -7.59(-0.69%)
May 30, 2014 1106 1114 1088 1094 0 -10.78(-0.98%)
May 29, 2014 1101 1113 1100 1105 0 +1.47(+0.13%)
May 28, 2014 1109 1117 1095 1104 0 -11.63(-1.04%)
May 27, 2014 1102 1128 1095 1115 0 +11.57(+1.05%)
May 23, 2014 1104 1104 1104 0 +5.85(+0.53%)
May 22, 2014 1089 1104 1082 1098 0 +7.52(+0.69%)
May 21, 2014 1095 1102 1080 1090 0 -4.76(-0.43%)
May 20, 2014 1097 1108 1084 1095 0 -11.42(-1.03%)
May 19, 2014 1105 1120 1094 1106 0 -3.15(-0.28%)
May 16, 2014 1104 1118 1089 1110 0 +1.32(+0.12%)
May 15, 2014 1102 1127 1086 1108 0 +81.13(+7.90%)
May 14, 2014 1034 1041 1018 1027 0 -15.16(-1.45%)
May 13, 2014 1047 1058 1037 1042 0 -10.10(-0.96%)
May 12, 2014 1006 1062 1009 1052 0 +44.36(+4.40%)
May 09, 2014 987.87 1013 985.56 1008 0 +11.78(+1.18%)
May 08, 2014 995.95 1036 982.17 996.29 0 -15.73(-1.55%)
May 07, 2014 995.74 1026 991.37 1012 0 +19.20(+1.93%)
May 06, 2014 995.30 1014 987.88 992.82 0 -12.34(-1.23%)
May 05, 2014 990.13 1019 980.87 1005 0 +12.72(+1.28%)
May 02, 2014 992.51 1006 986.87 992.44 0 +1.40(+0.14%)
May 01, 2014 988.15 1004 966.73 991.04 0 +3.02(+0.31%)
Apr 30, 2014 969.96 997.58 965.48 988.02 0 -14.58(-1.45%)
Apr 29, 2014 1003 1016 991.05 1003 0 -0.31(-0.03%)
Apr 28, 2014 1008 1026 991.74 1003 0 -7.98(-0.79%)
Apr 25, 2014 1020 1034 1003 1011 0 -15.29(-1.49%)
Apr 24, 2014 1017 1037 1012 1026 0 +6.90(+0.68%)
Apr 23, 2014 1028 1045 1015 1019 0 -12.73(-1.23%)
Apr 22, 2014 1020 1043 1019 1032 0 +7.42(+0.72%)
Apr 21, 2014 1020 1039 1018 1025 0 +2.85(+0.28%)
Apr 17, 2014 1022 1022 1022 0 -2.88(-0.28%)
Apr 16, 2014 1029 1037 1017 1025 0 -0.75(-0.07%)
Apr 15, 2014 1036 1046 1015 1025 0 -13.95(-1.34%)
Apr 14, 2014 1045 1057 1026 1039 0 +1.53(+0.15%)
Apr 11, 2014 1038 1058 1028 1038 0 -17.04(-1.62%)
Apr 10, 2014 1077 1085 1049 1055 0 -25.91(-2.40%)
Apr 09, 2014 1073 1094 1063 1081 0 +18.61(+1.75%)
Apr 08, 2014 1056 1075 1051 1062 0 +3.69(+0.35%)
Apr 07, 2014 1063 1068 1046 1058 0 -12.21(-1.14%)
Apr 04, 2014 1097 1104 1054 1071 0 -24.30(-2.22%)
Apr 03, 2014 1091 1108 1082 1095 0 -1.34(-0.12%)
Apr 02, 2014 1090 1109 1082 1096 0 +5.90(+0.54%)
Apr 01, 2014 1071 1094 1068 1090 0 +18.40(+1.72%)
Mar 31, 2014 1067 1086 1059 1072 0 +6.32(+0.59%)
Mar 28, 2014 1055 1084 1057 1066 0 +6.31(+0.60%)
Mar 27, 2014 1045 1069 1038 1059 0 +12.66(+1.21%)
Mar 26, 2014 1056 1072 1041 1047 0 -6.49(-0.62%)
Mar 25, 2014 1058 1077 1038 1053 0 -2.61(-0.25%)
Mar 24, 2014 1064 1074 1045 1056 0 -9.44(-0.89%)
Mar 21, 2014 1077 1087 1057 1065 0 -8.45(-0.79%)
Mar 20, 2014 1066 1092 1064 1074 0 +2.03(+0.19%)
Mar 19, 2014 1058 1081 1057 1072 0 +7.85(+0.74%)
Mar 18, 2014 1038 1069 1035 1064 0 +27.33(+2.64%)
Mar 17, 2014 1045 1063 1034 1036 0 -9.46(-0.90%)
Mar 14, 2014 1036 1054 1032 1046 0 +2.62(+0.25%)
Mar 13, 2014 1059 1068 1032 1043 0 -20.89(-1.96%)
Mar 12, 2014 1053 1084 1046 1064 0 -13.38(-1.24%)
Mar 11, 2014 1073 1094 1053 1078 0 -6.97(-0.64%)
Mar 10, 2014 1077 1092 1064 1085 0 +10.25(+0.95%)
Mar 07, 2014 1068 1084 1058 1074 0 +4.26(+0.40%)
Mar 06, 2014 1076 1081 1060 1070 0 -8.43(-0.78%)
Mar 05, 2014 1088 1104 1070 1078 0 -16.85(-1.54%)
Mar 04, 2014 1111 1131 1086 1095 0 -13.01(-1.17%)
Mar 03, 2014 1097 1122 1091 1108 0 -3.09(-0.28%)
Feb 28, 2014 1120 1136 1102 1111 0 -6.34(-0.57%)
Feb 27, 2014 1106 1122 1096 1118 0 +5.23(+0.47%)
Feb 26, 2014 1104 1124 1094 1113 0 +7.34(+0.66%)
Feb 25, 2014 1115 1123 1098 1105 0 -14.99(-1.34%)
Feb 24, 2014 1101 1134 1097 1120 0 +19.79(+1.80%)
Feb 21, 2014 1106 1122 1092 1100 0 -4.58(-0.41%)
Feb 20, 2014 1094 1115 1091 1105 0 +8.60(+0.78%)
Feb 19, 2014 1126 1140 1092 1096 0 -33.76(-2.99%)
Feb 18, 2014 1103 1147 1062 1130 0 +69.18(+6.52%)
Feb 14, 2014 1061 1061 1061 0 +10.65(+1.01%)
Feb 13, 2014 1030 1064 1032 1050 0 +9.82(+0.94%)
Feb 12, 2014 1055 1067 1030 1040 0 -13.50(-1.28%)
Feb 11, 2014 1060 1070 1048 1054 0 -9.05(-0.85%)
Feb 10, 2014 1055 1068 1039 1063 0 +2.16(+0.20%)
Feb 07, 2014 1041 1072 1030 1061 0 +18.53(+1.78%)
Feb 06, 2014 1033 1050 1024 1042 0 +8.47(+0.82%)
Feb 05, 2014 1010 1047 996.66 1034 0 +13.14(+1.29%)
Feb 04, 2014 1028 1047 1010 1021 0 -8.84(-0.86%)
Feb 03, 2014 1063 1085 1017 1030 0 -38.80(-3.63%)
Jan 31, 2014 1075 1089 1065 1068 0 -20.31(-1.87%)
Jan 30, 2014 1066 1097 1062 1089 0 +25.26(+2.38%)
Jan 29, 2014 1072 1079 1048 1063 0 -14.68(-1.36%)
Jan 28, 2014 1062 1084 1052 1078 0 +16.33(+1.54%)
Jan 27, 2014 1073 1087 1050 1062 0 -10.23(-0.95%)
Jan 24, 2014 1075 1090 1057 1072 0 -11.18(-1.03%)
Jan 23, 2014 1083 1092 1070 1083 0 -6.63(-0.61%)
Jan 22, 2014 1092 1103 1083 1090 0 -5.46(-0.50%)
Jan 21, 2014 1095 1110 1083 1095 0 +2.65(+0.24%)
Jan 17, 2014 1093 1093 1093 0 -1.71(-0.16%)
Jan 16, 2014 1080 1118 1077 1094 0 +10.08(+0.93%)
Jan 15, 2014 1067 1095 1065 1084 0 +12.47(+1.16%)
Jan 14, 2014 1067 1079 1055 1072 0 -0.72(-0.07%)
Jan 13, 2014 1078 1095 1064 1073 0 -13.07(-1.20%)
Jan 10, 2014 1081 1095 1069 1086 0 +3.27(+0.30%)
Jan 09, 2014 1060 1086 1054 1082 0 +21.31(+2.01%)
Jan 08, 2014 1062 1078 1051 1061 0 -6.57(-0.62%)
Jan 07, 2014 1053 1075 1055 1068 0 +14.66(+1.39%)
Jan 06, 2014 1069 1084 1050 1053 0 -15.73(-1.47%)
Jan 03, 2014 1054 1077 1047 1069 0 +11.01(+1.04%)
Jan 02, 2014 1071 1080 1045 1058 0 -17.89(-1.66%)
Dec 31, 2013 1076 1076 1076 0 -6.54(-0.60%)
Dec 30, 2013 1076 1090 1065 1082 0 +0.75(+0.07%)
Dec 27, 2013 1087 1095 1071 1081 0 -11.11(-1.02%)
Dec 26, 2013 1092 1111 1083 1092 0 -1.05(-0.10%)
Dec 24, 2013 1093 1093 1093 0 -0.26(-0.02%)
Dec 23, 2013 1063 1101 1059 1094 0 +28.53(+2.68%)
Dec 20, 2013 1057 1079 1048 1065 0 +11.16(+1.06%)
Dec 19, 2013 1058 1070 1047 1054 0 -8.97(-0.84%)
Dec 18, 2013 1068 1081 1047 1063 0 -8.52(-0.80%)
Dec 17, 2013 1067 1086 1054 1072 0 -0.63(-0.06%)
Dec 16, 2013 1059 1086 1052 1072 0 +11.76(+1.11%)
Dec 13, 2013 1063 1084 1051 1060 0 -5.77(-0.54%)
Dec 12, 2013 1063 1080 1051 1066 0 +4.21(+0.40%)
Dec 11, 2013 1097 1104 1055 1062 0 -33.62(-3.07%)
Dec 10, 2013 1091 1112 1083 1096 0 +0.49(+0.04%)
Dec 09, 2013 1098 1107 1084 1095 0 -2.08(-0.19%)
Dec 06, 2013 1091 1114 1083 1097 0 +13.42(+1.24%)
Dec 05, 2013 1075 1092 1067 1084 0 +1.40(+0.13%)
Dec 04, 2013 1087 1099 1065 1082 0 -14.73(-1.34%)
Dec 03, 2013 1096 1117 1083 1097 0 -8.40(-0.76%)
Dec 02, 2013 1084 1119 1072 1105 0 +20.06(+1.85%)
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%)
Sep 03, 2013 1017 1036 1003 1010 0 +2.76(+0.27%)
Aug 30, 2013 1007 1007 1007 0 -25.13(-2.43%)
Aug 29, 2013 1023 1044 1021 1032 0 +4.71(+0.46%)
Aug 28, 2013 1037 1051 1024 1028 0 -12.66(-1.22%)
Aug 27, 2013 1049 1063 1034 1040 0 -24.53(-2.30%)
Aug 26, 2013 1057 1078 1056 1065 0 +3.72(+0.35%)
Aug 23, 2013 1057 1070 1052 1061 0 -0.55(-0.05%)
Aug 22, 2013 1052 1068 1052 1062 0 +8.39(+0.80%)
Aug 21, 2013 1054 1065 1048 1053 0 -8.23(-0.78%)
Aug 20, 2013 1048 1069 1048 1062 0 +9.26(+0.88%)
Aug 19, 2013 1054 1073 1050 1052 0 -7.60(-0.72%)
Aug 16, 2013 1064 1082 1054 1060 0 -10.30(-0.96%)
Aug 15, 2013 1073 1085 1063 1070 0 -17.07(-1.57%)
Aug 14, 2013 1091 1102 1080 1087 0 -8.92(-0.81%)
Aug 13, 2013 1086 1105 1077 1096 0 +7.70(+0.71%)
Aug 12, 2013 1086 1111 1081 1088 0 -10.45(-0.95%)
Aug 09, 2013 1046 1123 1047 1099 0 +62.29(+6.01%)
Aug 08, 2013 1021 1046 1013 1037 0 +23.24(+2.29%)
Aug 07, 2013 1001 1025 993.39 1013 0 +6.61(+0.66%)
Aug 06, 2013 1008 1018 999.76 1007 0 -15.83(-1.55%)
Aug 05, 2013 998.10 1026 997.92 1023 0 +18.79(+1.87%)
Aug 02, 2013 997.71 1015 993.60 1004 0 -2.08(-0.21%)
Aug 01, 2013 984.59 1021 983.49 1006 0 +30.06(+3.08%)
Jul 31, 2013 986.82 1008 965.53 975.84 0 -7.68(-0.78%)
Jul 30, 2013 976.04 991.35 973.95 983.51 0 +7.25(+0.74%)
Jul 29, 2013 977.79 990.46 971.56 976.27 0 -9.12(-0.93%)
Jul 26, 2013 968.61 990.88 967.47 985.38 0 +6.44(+0.66%)
Jul 25, 2013 972.83 986.68 970.63 978.94 0 +0.52(+0.05%)
Jul 24, 2013 974.23 983.78 965.36 978.42 0 +8.37(+0.86%)
Jul 23, 2013 968.18 983.19 951.98 970.06 0 +3.43(+0.36%)
Jul 22, 2013 958.89 981.79 950.96 966.62 0 +12.95(+1.36%)
Jul 19, 2013 980.64 1000 938.88 953.67 0 -40.02(-4.03%)
Jul 18, 2013 994.35 1004 987.71 993.69 0 +3.99(+0.40%)
Jul 17, 2013 993.88 1010 985.37 989.70 0 -4.13(-0.42%)
Jul 16, 2013 981.75 1012 978.14 993.83 0 +7.70(+0.78%)
Jul 15, 2013 965.56 993.55 966.14 986.14 0 +15.64(+1.61%)
Jul 12, 2013 947.17 973.77 947.85 970.50 0 +17.66(+1.85%)
Jul 11, 2013 949.57 965.59 941.96 952.83 0 +7.44(+0.79%)
Jul 10, 2013 935.04 948.88 932.66 945.39 0 +5.51(+0.59%)
Jul 09, 2013 940.45 951.86 929.89 939.88 0 -1.19(-0.13%)
Jul 08, 2013 937.26 950.97 929.29 941.07 0 +2.20(+0.23%)
Jul 05, 2013 925.72 941.34 915.43 938.87 0 +18.41(+2.00%)
Jul 03, 2013 920.46 920.46 920.46 0 -5.76(-0.62%)
Jul 02, 2013 934.87 942.81 920.72 926.22 0 -14.82(-1.57%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback