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 (%)
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%)
May 01, 2009 1081 1098 1061 1083 0 +2.04(+0.19%)
Apr 30, 2009 1112 1127 1072 1081 0 -24.98(-2.26%)
Apr 29, 2009 1090 1123 1073 1106 0 +20.27(+1.87%)
Apr 28, 2009 1072 1104 1052 1085 0 -0.15(-0.01%)
Apr 27, 2009 1015 1102 1007 1085 0 +61.79(+6.04%)
Apr 24, 2009 1033 1052 1005 1024 0 +6.64(+0.65%)
Apr 23, 2009 1034 1054 997.16 1017 0 -27.29(-2.61%)
Apr 22, 2009 1013 1065 988.84 1044 0 +23.41(+2.29%)
Apr 21, 2009 981.08 1043 976.15 1021 0 +41.68(+4.26%)
Apr 20, 2009 983.31 1014 953.91 979.25 0 -17.69(-1.77%)
Apr 17, 2009 1001 1024 982.43 996.94 0 -0.93(-0.09%)
Apr 16, 2009 1011 1032 980.34 997.87 0 -3.73(-0.37%)
Apr 15, 2009 999.39 1022 965.23 1002 0 -3.96(-0.39%)
Apr 14, 2009 1030 1043 995.34 1006 0 -37.58(-3.60%)
Apr 13, 2009 1038 1055 1020 1043 0 -7.94(-0.76%)
Apr 10, 2009 994.16 1058 977.47 1051 0 +0.00(+0.00%)
Apr 09, 2009 994.16 1058 977.47 1051 0 +35.36(+3.48%)
Apr 08, 2009 1012 1037 990.40 1016 0 +12.58(+1.25%)
Apr 07, 2009 1009 1033 975.71 1003 0 -15.87(-1.56%)
Apr 06, 2009 1014 1055 998.82 1019 0 +1.26(+0.12%)
Apr 03, 2009 1023 1038 994.87 1018 0 -6.96(-0.68%)
Apr 02, 2009 1004 1044 989.73 1025 0 +42.85(+4.36%)
Apr 01, 2009 952.28 992.13 928.53 981.86 0 +15.89(+1.65%)
Mar 31, 2009 951.96 990.18 938.96 965.97 0 +18.46(+1.95%)
Mar 30, 2009 935.33 963.17 908.93 947.50 0 -10.72(-1.12%)
Mar 27, 2009 973.35 1001 952.72 958.22 0 -29.29(-2.97%)
Mar 26, 2009 966.01 996.81 943.55 987.51 0 +29.81(+3.11%)
Mar 25, 2009 940.88 971.47 928.50 957.71 0 +28.65(+3.08%)
Mar 24, 2009 944.55 958.82 910.31 929.05 0 -13.83(-1.47%)
Mar 23, 2009 918.91 947.66 911.48 942.88 0 +29.38(+3.22%)
Mar 20, 2009 946.48 965.40 904.38 913.50 0 -20.62(-2.21%)
Mar 19, 2009 981.43 993.40 914.28 934.11 0 -41.94(-4.30%)
Mar 18, 2009 968.36 998.72 949.51 976.05 0 -4.06(-0.41%)
Mar 17, 2009 954.37 982.33 931.46 980.11 0 +23.62(+2.47%)
Mar 16, 2009 977.92 992.55 943.32 956.49 0 -15.81(-1.63%)
Mar 13, 2009 928.42 987.73 907.71 972.30 0 +48.71(+5.27%)
Mar 12, 2009 872.08 935.27 852.29 923.59 0 +50.09(+5.73%)
Mar 11, 2009 917.03 939.14 866.60 873.51 0 -24.49(-2.73%)
Mar 10, 2009 869.09 916.79 855.35 898.00 0 +45.81(+5.38%)
Mar 09, 2009 863.72 893.50 836.87 852.18 0 -22.73(-2.60%)
Mar 06, 2009 886.00 901.07 841.54 874.91 0 -7.29(-0.83%)
Mar 05, 2009 925.65 933.75 874.47 882.20 0 -57.90(-6.16%)
Mar 04, 2009 934.90 973.33 902.48 940.10 0 +15.23(+1.65%)
Mar 03, 2009 932.48 958.73 902.23 924.86 0 +0.49(+0.05%)
Mar 02, 2009 980.23 986.63 908.91 924.37 0 -68.54(-6.90%)
Feb 27, 2009 1046 1066 970.98 992.90 0 -72.35(-6.79%)
Feb 26, 2009 1178 1186 1051 1065 0 -107.61(-9.18%)
Feb 25, 2009 1228 1239 1147 1173 0 -61.15(-4.96%)
Feb 24, 2009 1235 1270 1215 1234 0 +8.96(+0.73%)
Feb 23, 2009 1307 1314 1208 1225 0 -72.68(-5.60%)
Feb 20, 2009 1295 1322 1271 1298 0 -12.30(-0.94%)
Feb 19, 2009 1325 1342 1298 1310 0 -4.66(-0.35%)
Feb 18, 2009 1347 1357 1294 1315 0 -11.85(-0.89%)
Feb 17, 2009 1331 1372 1296 1327 0 -7.08(-0.53%)
Feb 16, 2009 1301 1368 1284 1334 0 +0.00(+0.00%)
Feb 13, 2009 1301 1368 1284 1334 0 +13.59(+1.03%)
Feb 12, 2009 1288 1338 1256 1320 0 +40.61(+3.17%)
Feb 11, 2009 1265 1297 1239 1279 0 +20.07(+1.59%)
Feb 10, 2009 1244 1313 1215 1259 0 -20.22(-1.58%)
Feb 09, 2009 1272 1298 1243 1280 0 +6.23(+0.49%)
Feb 06, 2009 1246 1287 1234 1273 0 +26.70(+2.14%)
Feb 05, 2009 1214 1262 1201 1247 0 +30.93(+2.54%)
Feb 04, 2009 1254 1267 1206 1216 0 -38.63(-3.08%)
Feb 03, 2009 1236 1265 1214 1254 0 +28.96(+2.36%)
Feb 02, 2009 1193 1238 1178 1225 0 +28.06(+2.34%)
Jan 30, 2009 1214 1237 1188 1197 0 -8.98(-0.74%)
Jan 29, 2009 1251 1259 1194 1206 0 -57.66(-4.56%)
Jan 28, 2009 1270 1286 1242 1264 0 +11.62(+0.93%)
Jan 27, 2009 1245 1271 1234 1252 0 +9.39(+0.76%)
Jan 26, 2009 1254 1290 1219 1243 0 -9.21(-0.74%)
Jan 23, 2009 1260 1280 1234 1252 0 -31.31(-2.44%)
Jan 22, 2009 1262 1297 1248 1283 0 +3.16(+0.25%)
Jan 21, 2009 1271 1300 1241 1280 0 +20.47(+1.62%)
Jan 20, 2009 1282 1317 1247 1260 0 -30.13(-2.34%)
Jan 19, 2009 1297 1322 1266 1290 0 +0.00(+0.00%)
Jan 16, 2009 1297 1322 1266 1290 0 +10.09(+0.79%)
Jan 15, 2009 1289 1305 1247 1280 0 -11.49(-0.89%)
Jan 14, 2009 1305 1327 1274 1291 0 -31.02(-2.35%)
Jan 13, 2009 1285 1333 1268 1322 0 +28.59(+2.21%)
Jan 12, 2009 1294 1316 1269 1294 0 -2.28(-0.18%)
Jan 09, 2009 1324 1338 1243 1296 0 -40.81(-3.05%)
Jan 08, 2009 1362 1387 1319 1337 0 -26.63(-1.95%)
Jan 07, 2009 1351 1390 1324 1364 0 +3.19(+0.23%)
Jan 06, 2009 1367 1403 1334 1360 0 +41.40(+3.14%)
Jan 05, 2009 1314 1335 1277 1319 0 -1.45(-0.11%)
Jan 02, 2009 1329 1342 1291 1320 0 -10.58(-0.79%)
Jan 01, 2009 1289 1348 1283 1331 0 +0.00(+0.00%)
Dec 31, 2008 1289 1348 1283 1331 0 +24.18(+1.85%)
Dec 30, 2008 1278 1311 1263 1307 0 +36.33(+2.86%)
Dec 29, 2008 1270 1289 1241 1270 0 -0.37(-0.03%)
Dec 26, 2008 1253 1284 1238 1271 0 +11.90(+0.95%)
Dec 25, 2008 1266 1284 1245 1259 0 +0.00(+0.00%)
Dec 24, 2008 1266 1284 1245 1259 0 -4.76(-0.38%)
Dec 23, 2008 1276 1299 1250 1264 0 -8.93(-0.70%)
Dec 22, 2008 1296 1304 1236 1273 0 -19.40(-1.50%)
Dec 19, 2008 1315 1331 1282 1292 0 -4.48(-0.35%)
Dec 18, 2008 1276 1321 1257 1296 0 +25.96(+2.04%)
Dec 17, 2008 1250 1286 1235 1271 0 +10.73(+0.85%)
Dec 16, 2008 1236 1274 1218 1260 0 +36.83(+3.01%)
Dec 15, 2008 1245 1264 1195 1223 0 -14.76(-1.19%)
Dec 12, 2008 1195 1250 1172 1238 0 +17.53(+1.44%)
Dec 11, 2008 1254 1292 1196 1220 0 -39.03(-3.10%)
Dec 10, 2008 1265 1300 1232 1259 0 +8.78(+0.70%)
Dec 09, 2008 1289 1327 1237 1250 0 -44.46(-3.43%)
Dec 08, 2008 1282 1322 1254 1295 0 +39.19(+3.12%)
Dec 05, 2008 1216 1274 1174 1256 0 +36.25(+2.97%)
Dec 04, 2008 1220 1264 1190 1219 0 -12.36(-1.00%)
Dec 03, 2008 1206 1250 1174 1232 0 +16.71(+1.38%)
Dec 02, 2008 1190 1227 1158 1215 0 +55.41(+4.78%)
Dec 01, 2008 1216 1248 1150 1160 0 -79.77(-6.44%)
Nov 28, 2008 1225 1257 1202 1239 0 +12.25(+1.00%)
Nov 27, 2008 1165 1237 1152 1227 0 +0.00(+0.00%)
Nov 26, 2008 1165 1237 1152 1227 0 +43.07(+3.64%)
Nov 25, 2008 1197 1222 1148 1184 0 -7.49(-0.63%)
Nov 24, 2008 1141 1205 1117 1192 0 +55.45(+4.88%)
Nov 21, 2008 1130 1163 1050 1136 0 +20.53(+1.84%)
Nov 20, 2008 1175 1224 1086 1116 0 -123.50(-9.97%)
Nov 19, 2008 1314 1336 1232 1239 0 -78.79(-5.98%)
Nov 18, 2008 1324 1362 1274 1318 0 -2.95(-0.22%)
Nov 17, 2008 1301 1359 1282 1321 0 +9.54(+0.73%)
Nov 14, 2008 1356 1382 1304 1311 0 -57.10(-4.17%)
Nov 13, 2008 1301 1374 1257 1368 0 +71.19(+5.49%)
Nov 12, 2008 1328 1365 1292 1297 0 -47.17(-3.51%)
Nov 11, 2008 1347 1380 1302 1344 0 -10.98(-0.81%)
Nov 10, 2008 1385 1404 1335 1355 0 -9.76(-0.71%)
Nov 07, 2008 1388 1416 1342 1365 0 -14.73(-1.07%)
Nov 06, 2008 1377 1412 1349 1380 0 -16.68(-1.19%)
Nov 05, 2008 1409 1456 1360 1397 0 -18.03(-1.27%)
Nov 04, 2008 1448 1467 1386 1415 0 -11.64(-0.82%)
Nov 03, 2008 1440 1466 1390 1426 0 -2.44(-0.17%)
Oct 31, 2008 1376 1465 1354 1429 0 +49.33(+3.58%)
Oct 30, 2008 1320 1389 1299 1379 0 +117.74(+9.33%)
Oct 29, 2008 1244 1311 1210 1262 0 +33.16(+2.70%)
Oct 28, 2008 1184 1257 1142 1228 0 +73.15(+6.33%)
Oct 27, 2008 1199 1236 1143 1155 0 -58.24(-4.80%)
Oct 24, 2008 1173 1245 1130 1214 0 -29.98(-2.41%)
Oct 23, 2008 1290 1311 1196 1244 0 -43.72(-3.40%)
Oct 22, 2008 1314 1352 1258 1287 0 -40.06(-3.02%)
Oct 21, 2008 1325 1368 1285 1327 0 -1.43(-0.11%)
Oct 20, 2008 1300 1342 1262 1329 0 +49.07(+3.83%)
Oct 17, 2008 1272 1346 1189 1280 0 -17.58(-1.36%)
Oct 16, 2008 1235 1317 1196 1297 0 +62.45(+5.06%)
Oct 15, 2008 1309 1328 1222 1235 0 -81.76(-6.21%)
Oct 14, 2008 1347 1380 1281 1317 0 +13.43(+1.03%)
Oct 13, 2008 1202 1309 1183 1303 0 +137.48(+11.79%)
Oct 10, 2008 1123 1198 1062 1166 0 -1.12(-0.10%)
Oct 09, 2008 1254 1288 1155 1167 0 -87.74(-6.99%)
Oct 08, 2008 1248 1310 1218 1255 0 -22.90(-1.79%)
Oct 07, 2008 1319 1357 1264 1277 0 -43.99(-3.33%)
Oct 06, 2008 1334 1356 1238 1321 0 -28.35(-2.10%)
Oct 03, 2008 1387 1415 1341 1350 0 -23.29(-1.70%)
Oct 02, 2008 1389 1403 1349 1373 0 -10.78(-0.78%)
Oct 01, 2008 1393 1430 1361 1384 0 -1.20(-0.09%)
Sep 30, 2008 1400 1428 1346 1385 0 -4.20(-0.30%)
Sep 29, 2008 1415 1444 1329 1389 0 -44.76(-3.12%)
Sep 26, 2008 1413 1444 1397 1434 0 +0.34(+0.02%)
Sep 25, 2008 1417 1448 1400 1434 0 +20.34(+1.44%)
Sep 24, 2008 1446 1460 1408 1413 0 -26.29(-1.83%)
Sep 23, 2008 1445 1464 1414 1440 0 -4.47(-0.31%)
Sep 22, 2008 1459 1497 1419 1444 0 -18.79(-1.28%)
Sep 19, 2008 1491 1545 1423 1463 0 +21.27(+1.48%)
Sep 18, 2008 1411 1474 1348 1442 0 +45.38(+3.25%)
Sep 17, 2008 1445 1477 1383 1396 0 -62.52(-4.29%)
Sep 16, 2008 1439 1475 1417 1459 0 +5.76(+0.40%)
Sep 15, 2008 1434 1476 1414 1453 0 -13.09(-0.89%)
Sep 12, 2008 1462 1483 1439 1466 0 -1.51(-0.10%)
Sep 11, 2008 1452 1487 1432 1468 0 +4.73(+0.32%)
Sep 10, 2008 1467 1491 1426 1463 0 +5.25(+0.36%)
Sep 09, 2008 1488 1518 1451 1458 0 -38.64(-2.58%)
Sep 08, 2008 1466 1510 1440 1496 0 +50.61(+3.50%)
Sep 05, 2008 1456 1469 1424 1446 0 -18.16(-1.24%)
Sep 04, 2008 1481 1498 1447 1464 0 -24.31(-1.63%)
Sep 03, 2008 1503 1520 1472 1488 0 -16.60(-1.10%)
Sep 02, 2008 1516 1540 1486 1505 0 +7.01(+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.

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