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, 2020 9114 9245 9049 9176 0 +84.00(+0.92%)
Nov 27, 2020 9005 9127 8966 9092 0 +111.10(+1.24%)
Nov 25, 2020 8938 9077 8860 8981 0 +122.83(+1.39%)
Nov 24, 2020 9101 9161 8805 8859 0 -238.24(-2.62%)
Nov 23, 2020 9252 9338 9067 9097 0 -197.82(-2.13%)
Nov 20, 2020 9191 9359 9138 9295 0 +109.52(+1.19%)
Nov 19, 2020 9172 9284 9088 9185 0 +16.29(+0.18%)
Nov 18, 2020 9404 9461 9133 9169 0 -228.36(-2.43%)
Nov 17, 2020 9285 9469 9231 9397 0 +59.48(+0.64%)
Nov 16, 2020 9332 9506 9204 9338 0 -8.65(-0.09%)
Nov 13, 2020 9363 9421 9207 9346 0 -5.27(-0.06%)
Nov 12, 2020 9465 9535 9266 9352 0 -84.97(-0.90%)
Nov 11, 2020 9327 9509 9279 9437 0 +188.50(+2.04%)
Nov 10, 2020 9326 9368 9075 9248 0 -87.82(-0.94%)
Nov 09, 2020 10099 10197 9311 9336 0 -597.16(-6.01%)
Nov 06, 2020 9979 10125 9849 9933 0 -20.25(-0.20%)
Nov 05, 2020 10185 10269 9819 9953 0 -103.03(-1.02%)
Nov 04, 2020 9873 10187 9783 10056 0 +318.35(+3.27%)
Nov 03, 2020 9626 9922 9570 9738 0 +208.82(+2.19%)
Nov 02, 2020 9649 9784 9410 9529 0 -44.46(-0.46%)
Oct 30, 2020 9357 9697 9288 9574 0 +181.18(+1.93%)
Oct 29, 2020 9304 9535 9172 9392 0 +64.93(+0.70%)
Oct 28, 2020 9515 9596 9298 9327 0 -291.61(-3.03%)
Oct 27, 2020 9591 9790 9517 9619 0 +2.59(+0.03%)
Oct 26, 2020 9415 9637 9380 9616 0 +85.58(+0.90%)
Oct 23, 2020 9609 9647 9399 9531 0 +20.53(+0.22%)
Oct 22, 2020 9487 9658 9461 9510 0 +52.08(+0.55%)
Oct 21, 2020 9545 9650 9453 9458 0 -35.62(-0.38%)
Oct 20, 2020 9518 9666 9468 9494 0 +12.13(+0.13%)
Oct 19, 2020 9724 9829 9450 9482 0 -195.73(-2.02%)
Oct 16, 2020 9711 9809 9636 9678 0 -13.45(-0.14%)
Oct 15, 2020 9492 9777 9488 9691 0 +62.92(+0.65%)
Oct 14, 2020 9718 9884 9617 9628 0 -43.49(-0.45%)
Oct 13, 2020 9539 9717 9492 9672 0 +119.19(+1.25%)
Oct 12, 2020 9527 9623 9475 9552 0 +72.12(+0.76%)
Oct 09, 2020 9409 9525 9351 9480 0 +116.07(+1.24%)
Oct 08, 2020 9396 9424 9241 9364 0 +17.44(+0.19%)
Oct 07, 2020 9375 9455 9320 9347 0 +29.20(+0.31%)
Oct 06, 2020 9341 9417 9155 9318 0 -3.96(-0.04%)
Oct 05, 2020 9146 9353 9135 9321 0 +222.93(+2.45%)
Oct 02, 2020 9077 9222 8960 9099 0 -102.46(-1.11%)
Oct 01, 2020 9170 9268 9027 9201 0 +1.74(+0.02%)
Sep 30, 2020 9075 9319 9032 9199 0 +131.08(+1.45%)
Sep 29, 2020 9085 9208 9010 9068 0 -32.07(-0.35%)
Sep 28, 2020 9174 9253 9057 9100 0 +14.12(+0.16%)
Sep 25, 2020 8837 9119 8673 9086 0 +225.66(+2.55%)
Sep 24, 2020 8824 9013 8743 8860 0 +16.59(+0.19%)
Sep 23, 2020 9085 9129 8815 8844 0 -250.61(-2.76%)
Sep 22, 2020 9173 9226 8934 9095 0 -55.92(-0.61%)
Sep 21, 2020 8978 9175 8858 9150 0 +83.59(+0.92%)
Sep 18, 2020 9154 9215 8924 9067 0 -19.61(-0.22%)
Sep 17, 2020 9134 9205 9001 9086 0 -142.36(-1.54%)
Sep 16, 2020 9324 9429 9200 9229 0 -67.31(-0.72%)
Sep 15, 2020 9298 9407 9229 9296 0 +53.65(+0.58%)
Sep 14, 2020 9192 9380 9073 9242 0 +154.60(+1.70%)
Sep 11, 2020 9145 9183 8995 9088 0 +14.90(+0.16%)
Sep 10, 2020 9232 9295 9030 9073 0 -111.19(-1.21%)
Sep 09, 2020 9169 9334 9084 9184 0 +141.77(+1.57%)
Sep 08, 2020 9053 9236 8999 9042 0 -118.79(-1.30%)
Sep 04, 2020 9334 9399 8942 9161 0 -199.72(-2.13%)
Sep 03, 2020 9660 9698 9278 9361 0 -349.74(-3.60%)
Sep 02, 2020 9557 9764 9487 9711 0 +200.80(+2.11%)
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.