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 (%)
Jan 31, 2017 2401 2480 2380 2462 0 +54.90(+2.28%)
Jan 30, 2017 2458 2463 2385 2407 0 -64.62(-2.61%)
Jan 27, 2017 2471 2491 2433 2472 0 -0.94(-0.04%)
Jan 26, 2017 2471 2486 2450 2473 0 -1.69(-0.07%)
Jan 25, 2017 2468 2491 2454 2474 0 +13.41(+0.54%)
Jan 24, 2017 2449 2473 2426 2461 0 +13.36(+0.55%)
Jan 23, 2017 2435 2461 2411 2448 0 +7.67(+0.31%)
Jan 20, 2017 2422 2460 2411 2440 0 +13.02(+0.54%)
Jan 19, 2017 2463 2467 2409 2427 0 -28.96(-1.18%)
Jan 18, 2017 2426 2461 2395 2456 0 +29.56(+1.22%)
Jan 17, 2017 2414 2446 2390 2426 0 +19.02(+0.79%)
Jan 13, 2017 2407 2407 2407 2407 0 +30.86(+1.30%)
Jan 12, 2017 2368 2390 2332 2376 0 -3.20(-0.13%)
Jan 11, 2017 2356 2389 2334 2380 0 +21.16(+0.90%)
Jan 10, 2017 2357 2374 2325 2358 0 -6.23(-0.26%)
Jan 09, 2017 2356 2378 2334 2365 0 +5.84(+0.25%)
Jan 06, 2017 2372 2391 2342 2359 0 -10.41(-0.44%)
Jan 05, 2017 2383 2406 2351 2369 0 -22.49(-0.94%)
Jan 04, 2017 2347 2400 2327 2392 0 +47.42(+2.02%)
Jan 03, 2017 2334 2358 2305 2344 0 +16.17(+0.69%)
Dec 30, 2016 2328 2328 2328 2328 0 -0.66(-0.03%)
Dec 29, 2016 2336 2359 2313 2329 0 -4.79(-0.21%)
Dec 28, 2016 2346 2376 2308 2334 0 -13.60(-0.58%)
Dec 27, 2016 2327 2381 2311 2347 0 +21.08(+0.91%)
Dec 23, 2016 2326 2326 2326 2326 0 +23.89(+1.04%)
Dec 22, 2016 2315 2351 2269 2302 0 -15.87(-0.68%)
Dec 21, 2016 2340 2348 2308 2318 0 -17.76(-0.76%)
Dec 20, 2016 2325 2362 2288 2336 0 +14.98(+0.65%)
Dec 19, 2016 2309 2342 2290 2321 0 +12.11(+0.52%)
Dec 16, 2016 2297 2324 2268 2309 0 +23.64(+1.03%)
Dec 15, 2016 2215 2288 2199 2285 0 +81.49(+3.70%)
Dec 14, 2016 2250 2250 2194 2204 0 -45.85(-2.04%)
Dec 13, 2016 2248 2268 2216 2250 0 +7.47(+0.33%)
Dec 12, 2016 2233 2250 2186 2242 0 -0.15(-0.01%)
Dec 09, 2016 2234 2250 2215 2242 0 +9.77(+0.44%)
Dec 08, 2016 2198 2250 2178 2232 0 +38.63(+1.76%)
Dec 07, 2016 2180 2208 2145 2194 0 +5.14(+0.23%)
Dec 06, 2016 2173 2202 2147 2189 0 +16.54(+0.76%)
Dec 05, 2016 2168 2194 2155 2172 0 +18.89(+0.88%)
Dec 02, 2016 2168 2186 2142 2153 0 -12.76(-0.59%)
Dec 01, 2016 2152 2181 2142 2166 0 +11.20(+0.52%)
Nov 30, 2016 2195 2201 2149 2155 0 -39.34(-1.79%)
Nov 29, 2016 2184 2207 2165 2194 0 +14.16(+0.65%)
Nov 28, 2016 2197 2215 2168 2180 0 -18.74(-0.85%)
Nov 25, 2016 2185 2207 2164 2199 0 +14.51(+0.66%)
Nov 23, 2016 2184 2184 2184 2184 0 +12.82(+0.59%)
Nov 22, 2016 2168 2194 2155 2171 0 -0.44(-0.02%)
Nov 21, 2016 2180 2189 2144 2172 0 -6.80(-0.31%)
Nov 18, 2016 2172 2192 2157 2179 0 +1.76(+0.08%)
Nov 17, 2016 2160 2196 2150 2177 0 +15.05(+0.70%)
Nov 16, 2016 2180 2201 2150 2162 0 -20.24(-0.93%)
Nov 15, 2016 2194 2221 2165 2182 0 -14.55(-0.66%)
Nov 14, 2016 2191 2231 2167 2197 0 +21.94(+1.01%)
Nov 11, 2016 2155 2192 2139 2175 0 +26.79(+1.25%)
Nov 10, 2016 2101 2163 2083 2148 0 +69.08(+3.32%)
Nov 09, 2016 2024 2092 1963 2079 0 +0.69(+0.03%)
Nov 08, 2016 2063 2098 2050 2078 0 +5.81(+0.28%)
Nov 07, 2016 2085 2103 2035 2072 0 +64.30(+3.20%)
Nov 04, 2016 2081 2128 1984 2008 0 -94.49(-4.49%)
Nov 03, 2016 2080 2150 2053 2102 0 +51.48(+2.51%)
Nov 02, 2016 2035 2086 2023 2051 0 +26.91(+1.33%)
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.