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 30, 2017 3350 3363 3295 3331 0 -9.20(-0.28%)
Nov 29, 2017 3285 3352 3275 3340 0 +54.46(+1.66%)
Nov 28, 2017 3313 3341 3255 3286 0 -19.57(-0.59%)
Nov 27, 2017 3375 3400 3290 3305 0 -69.46(-2.06%)
Nov 24, 2017 3383 3410 3333 3375 0 -2.24(-0.07%)
Nov 22, 2017 3338 3445 3324 3377 0 +60.67(+1.83%)
Nov 21, 2017 3227 3320 3197 3316 0 +93.67(+2.91%)
Nov 20, 2017 3258 3267 3182 3223 0 -47.58(-1.45%)
Nov 17, 2017 3281 3321 3242 3270 0 -21.96(-0.67%)
Nov 16, 2017 3299 3354 3186 3292 0 +49.24(+1.52%)
Nov 15, 2017 3250 3290 3200 3243 0 -31.11(-0.95%)
Nov 14, 2017 3230 3290 3214 3274 0 +33.55(+1.04%)
Nov 13, 2017 3215 3260 3172 3240 0 +14.86(+0.46%)
Nov 10, 2017 3242 3255 3207 3226 0 -19.20(-0.59%)
Nov 09, 2017 3276 3288 3198 3245 0 -60.16(-1.82%)
Nov 08, 2017 3268 3372 3240 3305 0 +63.86(+1.97%)
Nov 07, 2017 3273 3304 3198 3241 0 -15.89(-0.49%)
Nov 06, 2017 3253 3317 3207 3257 0 -17.75(-0.54%)
Nov 03, 2017 3224 3323 3187 3275 0 +57.18(+1.78%)
Nov 02, 2017 3073 3271 3055 3218 0 +240.10(+8.06%)
Nov 01, 2017 3024 3037 2926 2977 0 -46.58(-1.54%)
Oct 31, 2017 3038 3054 2994 3024 0 +3.95(+0.13%)
Oct 30, 2017 3137 3143 2999 3020 0 -124.49(-3.96%)
Oct 27, 2017 3022 3160 3013 3145 0 +173.86(+5.85%)
Oct 26, 2017 2989 3026 2947 2971 0 -15.29(-0.51%)
Oct 25, 2017 2994 3027 2918 2986 0 +13.14(+0.44%)
Oct 24, 2017 2964 3000 2931 2973 0 +12.22(+0.41%)
Oct 23, 2017 2986 2996 2941 2961 0 -23.02(-0.77%)
Oct 20, 2017 2984 3014 2917 2984 0 +23.25(+0.79%)
Oct 19, 2017 2931 2965 2923 2960 0 +37.56(+1.29%)
Oct 18, 2017 2896 2944 2864 2923 0 +35.22(+1.22%)
Oct 17, 2017 2875 2907 2862 2888 0 +16.35(+0.57%)
Oct 16, 2017 2852 2893 2832 2871 0 +16.51(+0.58%)
Oct 13, 2017 2892 2904 2837 2855 0 -41.87(-1.45%)
Oct 12, 2017 2896 2924 2853 2897 0 -3.43(-0.12%)
Oct 11, 2017 2878 2933 2873 2900 0 +18.96(+0.66%)
Oct 10, 2017 2898 2913 2848 2881 0 -12.79(-0.44%)
Oct 09, 2017 2983 2989 2879 2894 0 -102.75(-3.43%)
Oct 06, 2017 3033 3050 2977 2997 0 -37.83(-1.25%)
Oct 05, 2017 3038 3073 2990 3034 0 -0.78(-0.03%)
Oct 04, 2017 3050 3083 3020 3035 0 -12.21(-0.40%)
Oct 03, 2017 3094 3134 3000 3047 0 -34.72(-1.13%)
Oct 02, 2017 3072 3102 3037 3082 0 +18.91(+0.62%)
Sep 29, 2017 3021 3076 2981 3063 0 +42.75(+1.42%)
Sep 28, 2017 2984 3030 2961 3020 0 +31.20(+1.04%)
Sep 27, 2017 2922 3001 2884 2989 0 +77.81(+2.67%)
Sep 26, 2017 2904 2935 2881 2911 0 +21.52(+0.74%)
Sep 25, 2017 2859 2925 2835 2890 0 +28.68(+1.00%)
Sep 22, 2017 2834 2873 2822 2861 0 +26.98(+0.95%)
Sep 21, 2017 2830 2861 2806 2834 0 +5.00(+0.18%)
Sep 20, 2017 2780 2839 2758 2829 0 +42.47(+1.52%)
Sep 19, 2017 2855 2907 2760 2787 0 -79.81(-2.78%)
Sep 18, 2017 2900 2929 2863 2867 0 -27.79(-0.96%)
Sep 15, 2017 2891 2933 2853 2894 0 +12.53(+0.43%)
Sep 14, 2017 2857 2894 2830 2882 0 +18.26(+0.64%)
Sep 13, 2017 2873 2895 2851 2864 0 -20.94(-0.73%)
Sep 12, 2017 2887 2898 2857 2885 0 +4.43(+0.15%)
Sep 11, 2017 2888 2916 2863 2880 0 +11.31(+0.39%)
Sep 08, 2017 2878 2897 2854 2869 0 -13.15(-0.46%)
Sep 07, 2017 2913 2937 2876 2882 0 -29.69(-1.02%)
Sep 06, 2017 2922 2946 2875 2912 0 -5.21(-0.18%)
Sep 05, 2017 2907 2940 2876 2917 0 +15.72(+0.54%)
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.