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 30, 2015 1542 1550 1503 1512 0 -40.18(-2.59%)
Jan 29, 2015 1540 1557 1514 1553 0 +11.38(+0.74%)
Jan 28, 2015 1558 1573 1534 1541 0 -11.52(-0.74%)
Jan 27, 2015 1544 1562 1534 1553 0 +4.86(+0.31%)
Jan 26, 2015 1541 1553 1526 1548 0 +5.44(+0.35%)
Jan 23, 2015 1563 1570 1535 1542 0 -22.73(-1.45%)
Jan 22, 2015 1547 1567 1528 1565 0 +36.43(+2.38%)
Jan 21, 2015 1521 1542 1515 1529 0 +4.77(+0.31%)
Jan 20, 2015 1533 1539 1513 1524 0 -7.88(-0.51%)
Jan 16, 2015 1503 1536 1498 1532 0 +23.77(+1.58%)
Jan 15, 2015 1508 1509 1498 1508 0 -29.14(-1.90%)
Jan 14, 2015 1518 1544 1508 1537 0 +7.44(+0.49%)
Jan 13, 2015 1530 1530 1530 1530 0 +6.89(+0.45%)
Jan 12, 2015 1532 1543 1509 1523 0 -8.49(-0.55%)
Jan 09, 2015 1541 1555 1526 1531 0 -9.80(-0.64%)
Jan 08, 2015 1528 1550 1517 1541 0 +22.90(+1.51%)
Jan 07, 2015 1521 1535 1499 1518 0 +4.25(+0.28%)
Jan 06, 2015 1529 1540 1498 1514 0 -13.38(-0.88%)
Jan 05, 2015 1535 1547 1514 1527 0 -15.07(-0.98%)
Jan 02, 2015 1558 1574 1526 1542 0 -11.73(-0.75%)
Dec 31, 2014 1554 1554 1554 1554 0 -22.72(-1.44%)
Dec 30, 2014 1564 1586 1561 1577 0 +9.65(+0.62%)
Dec 29, 2014 1565 1580 1556 1567 0 +0.51(+0.03%)
Dec 26, 2014 1555 1576 1545 1567 0 +17.13(+1.11%)
Dec 24, 2014 1550 1550 1550 1550 0 -1.66(-0.11%)
Dec 23, 2014 1557 1564 1539 1551 0 -1.02(-0.07%)
Dec 22, 2014 1535 1562 1522 1552 0 +16.49(+1.07%)
Dec 19, 2014 1539 1560 1523 1536 0 -5.76(-0.37%)
Dec 18, 2014 1555 1564 1534 1542 0 +0.11(+0.01%)
Dec 17, 2014 1520 1547 1505 1541 0 +23.57(+1.55%)
Dec 16, 2014 1518 1531 1518 1518 0 -1.58(-0.10%)
Dec 15, 2014 1534 1550 1506 1519 0 -7.32(-0.48%)
Dec 12, 2014 1518 1546 1513 1527 0 -4.91(-0.32%)
Dec 11, 2014 1521 1552 1519 1532 0 +16.45(+1.09%)
Dec 10, 2014 1536 1548 1509 1515 0 -26.11(-1.69%)
Dec 09, 2014 1493 1543 1479 1541 0 +40.43(+2.69%)
Dec 08, 2014 1509 1537 1488 1501 0 -10.34(-0.68%)
Dec 05, 2014 1502 1522 1495 1511 0 +8.32(+0.55%)
Dec 04, 2014 1509 1519 1490 1503 0 -7.19(-0.48%)
Dec 03, 2014 1505 1524 1489 1510 0 +5.99(+0.40%)
Dec 02, 2014 1499 1520 1488 1504 0 +11.33(+0.76%)
Dec 01, 2014 1496 1507 1482 1493 0 +5.46(+0.37%)
Nov 28, 2014 1493 1514 1482 1487 0 -4.84(-0.32%)
Nov 26, 2014 1492 1492 1492 1492 0 -2.99(-0.20%)
Nov 25, 2014 1495 1514 1474 1495 0 +6.41(+0.43%)
Nov 24, 2014 1471 1497 1467 1489 0 +18.47(+1.26%)
Nov 21, 2014 1498 1499 1461 1470 0 -11.68(-0.79%)
Nov 20, 2014 1464 1485 1449 1482 0 +14.87(+1.01%)
Nov 19, 2014 1471 1489 1455 1467 0 +5.19(+0.36%)
Nov 18, 2014 1460 1480 1452 1462 0 +5.08(+0.35%)
Nov 17, 2014 1462 1472 1447 1457 0 -5.32(-0.36%)
Nov 14, 2014 1467 1474 1450 1462 0 -5.15(-0.35%)
Nov 13, 2014 1483 1500 1460 1467 0 -15.51(-1.05%)
Nov 12, 2014 1471 1492 1461 1483 0 +10.72(+0.73%)
Nov 11, 2014 1475 1485 1462 1472 0 -4.71(-0.32%)
Nov 10, 2014 1459 1482 1453 1477 0 +15.88(+1.09%)
Nov 07, 2014 1470 1480 1442 1461 0 -10.42(-0.71%)
Nov 06, 2014 1472 1488 1454 1471 0 +0.62(+0.04%)
Nov 05, 2014 1488 1495 1452 1471 0 -9.25(-0.63%)
Nov 04, 2014 1464 1491 1446 1480 0 +11.73(+0.80%)
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.