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 (%)
Dec 31, 2018 4767 4825 4714 4805 0 +69.29(+1.46%)
Dec 28, 2018 4760 4858 4675 4735 0 +0.65(+0.01%)
Dec 27, 2018 4625 4736 4514 4735 0 +28.84(+0.61%)
Dec 26, 2018 4478 4712 4465 4706 0 +243.81(+5.46%)
Dec 24, 2018 4456 4552 4389 4462 0 -27.11(-0.60%)
Dec 21, 2018 4543 4649 4394 4489 0 -58.72(-1.29%)
Dec 20, 2018 4630 4671 4462 4548 0 -87.59(-1.89%)
Dec 19, 2018 4814 4841 4590 4636 0 -168.32(-3.50%)
Dec 18, 2018 4843 4864 4718 4804 0 +1.25(+0.03%)
Dec 17, 2018 4959 4964 4757 4803 0 -195.26(-3.91%)
Dec 14, 2018 5134 5199 4981 4998 0 -181.75(-3.51%)
Dec 13, 2018 5312 5354 5117 5180 0 -128.30(-2.42%)
Dec 12, 2018 5261 5410 5228 5308 0 +113.94(+2.19%)
Dec 11, 2018 5276 5343 5136 5194 0 -4.10(-0.08%)
Dec 10, 2018 5240 5298 5130 5198 0 -33.64(-0.64%)
Dec 07, 2018 5368 5415 5192 5232 0 -129.21(-2.41%)
Dec 06, 2018 5250 5368 5106 5361 0 +30.16(+0.57%)
Dec 04, 2018 5500 5542 5299 5331 0 -179.33(-3.25%)
Dec 03, 2018 5502 5547 5373 5510 0 +54.76(+1.00%)
Nov 30, 2018 5433 5510 5400 5455 0 +41.02(+0.76%)
Nov 29, 2018 5332 5476 5307 5414 0 +54.67(+1.02%)
Nov 28, 2018 5106 5368 5098 5360 0 +288.06(+5.68%)
Nov 27, 2018 5071 5109 5008 5072 0 -20.36(-0.40%)
Nov 26, 2018 5083 5130 5013 5092 0 +55.41(+1.10%)
Nov 23, 2018 4958 5095 4937 5037 0 +56.94(+1.14%)
Nov 21, 2018 4980 4980 4980 4980 0 +51.45(+1.04%)
Nov 20, 2018 5022 5088 4889 4928 0 -170.86(-3.35%)
Nov 19, 2018 5224 5254 5068 5099 0 -121.24(-2.32%)
Nov 16, 2018 5082 5292 5077 5220 0 +111.12(+2.17%)
Nov 15, 2018 4968 5118 4919 5109 0 +129.32(+2.60%)
Nov 14, 2018 4993 5049 4932 4980 0 +18.03(+0.36%)
Nov 13, 2018 5073 5095 4931 4962 0 -84.94(-1.68%)
Nov 12, 2018 5143 5175 5006 5047 0 -98.56(-1.92%)
Nov 09, 2018 5172 5266 5062 5145 0 -26.60(-0.51%)
Nov 08, 2018 5154 5207 5089 5172 0 +0.46(+0.01%)
Nov 07, 2018 4996 5178 4984 5171 0 +204.48(+4.12%)
Nov 06, 2018 4940 4983 4895 4967 0 +39.25(+0.80%)
Nov 05, 2018 4842 4941 4781 4928 0 +69.50(+1.43%)
Nov 02, 2018 4838 4943 4793 4858 0 -45.99(-0.94%)
Nov 01, 2018 4849 4998 4732 4904 0 +72.10(+1.49%)
Oct 31, 2018 4972 5018 4793 4832 0 -73.82(-1.50%)
Oct 30, 2018 4831 4963 4576 4906 0 +466.61(+10.51%)
Oct 29, 2018 4520 4596 4344 4439 0 -34.46(-0.77%)
Oct 26, 2018 4637 4638 4398 4474 0 -173.54(-3.73%)
Oct 24, 2018 4773 4800 4641 4647 0 -126.25(-2.64%)
Oct 23, 2018 4738 4819 4647 4774 0 -1.63(-0.03%)
Oct 22, 2018 4780 4843 4719 4775 0 -0.13(-0.00%)
Oct 19, 2018 4850 4891 4750 4775 0 -86.73(-1.78%)
Oct 18, 2018 4894 4936 4790 4862 0 -30.52(-0.62%)
Oct 17, 2018 4876 4922 4817 4893 0 +26.96(+0.55%)
Oct 16, 2018 4816 4887 4799 4866 0 +59.37(+1.24%)
Oct 15, 2018 4806 4881 4746 4806 0 +1.47(+0.03%)
Oct 12, 2018 4913 4990 4754 4805 0 -56.21(-1.16%)
Oct 11, 2018 5054 5080 4851 4861 0 -188.98(-3.74%)
Oct 10, 2018 5182 5197 5034 5050 0 -87.58(-1.70%)
Oct 09, 2018 5080 5205 5076 5138 0 +49.19(+0.97%)
Oct 08, 2018 5069 5123 4976 5088 0 +16.06(+0.32%)
Oct 05, 2018 5048 5107 5002 5072 0 +23.79(+0.47%)
Oct 04, 2018 5112 5123 5017 5049 0 -83.17(-1.62%)
Oct 03, 2018 5131 5180 5058 5132 0 +23.22(+0.45%)
Oct 02, 2018 5236 5255 5050 5108 0 -136.36(-2.60%)
Oct 01, 2018 5311 5347 5219 5245 0 -37.89(-0.72%)
Sep 28, 2018 5213 5300 5201 5283 0 +56.13(+1.07%)
Sep 27, 2018 5196 5263 5155 5227 0 +33.44(+0.64%)
Sep 26, 2018 5224 5275 5123 5193 0 -26.35(-0.50%)
Sep 25, 2018 5180 5268 5164 5219 0 +52.73(+1.02%)
Sep 24, 2018 5090 5200 5081 5167 0 +72.83(+1.43%)
Sep 21, 2018 5095 5167 5062 5094 0 -4.58(-0.09%)
Sep 20, 2018 5018 5111 4989 5099 0 +94.74(+1.89%)
Sep 19, 2018 5077 5099 4972 5004 0 -78.95(-1.55%)
Sep 18, 2018 5064 5131 5033 5083 0 +21.45(+0.42%)
Sep 17, 2018 5156 5166 5029 5061 0 -83.73(-1.63%)
Sep 14, 2018 5135 5185 5091 5145 0 +6.10(+0.12%)
Sep 13, 2018 5166 5202 5108 5139 0 +1.56(+0.03%)
Sep 12, 2018 5181 5228 5095 5137 0 -52.15(-1.00%)
Sep 11, 2018 5151 5211 5122 5189 0 +29.72(+0.58%)
Sep 10, 2018 5161 5195 5090 5160 0 +12.67(+0.25%)
Sep 07, 2018 5190 5273 5138 5147 0 -53.54(-1.03%)
Sep 06, 2018 5142 5251 5126 5201 0 +57.54(+1.12%)
Sep 05, 2018 5242 5263 5043 5143 0 -108.04(-2.06%)
Sep 04, 2018 5285 5300 5220 5251 0 -27.87(-0.53%)
Aug 31, 2018 5279 5279 5279 5279 0 +76.90(+1.48%)
Aug 30, 2018 5200 5246 5186 5202 0 -12.30(-0.24%)
Aug 29, 2018 5238 5280 5183 5214 0 -13.69(-0.26%)
Aug 28, 2018 5241 5288 5189 5228 0 +1.36(+0.03%)
Aug 27, 2018 5289 5304 5206 5227 0 -28.50(-0.54%)
Aug 24, 2018 5227 5289 5208 5255 0 +29.19(+0.56%)
Aug 23, 2018 5200 5259 5185 5226 0 +28.78(+0.55%)
Aug 22, 2018 5153 5218 5132 5197 0 +34.51(+0.67%)
Aug 21, 2018 5120 5184 5106 5163 0 +44.29(+0.87%)
Aug 20, 2018 5133 5167 5098 5118 0 +13.57(+0.27%)
Aug 17, 2018 5065 5136 5059 5105 0 +37.34(+0.74%)
Aug 16, 2018 5042 5091 5005 5068 0 +40.19(+0.80%)
Aug 15, 2018 5063 5112 4999 5027 0 -36.61(-0.72%)
Aug 14, 2018 5011 5081 5004 5064 0 +65.66(+1.31%)
Aug 13, 2018 4996 5075 4974 4998 0 +1.15(+0.02%)
Aug 10, 2018 4966 5051 4956 4997 0 +26.87(+0.54%)
Aug 09, 2018 4951 5007 4934 4970 0 +36.05(+0.73%)
Aug 08, 2018 4909 4980 4891 4934 0 +36.22(+0.74%)
Aug 07, 2018 4954 4958 4874 4898 0 -51.11(-1.03%)
Aug 06, 2018 4893 4996 4878 4949 0 +43.07(+0.88%)
Aug 03, 2018 4918 4967 4861 4906 0 +3.78(+0.08%)
Aug 02, 2018 4820 4913 4778 4902 0 +91.55(+1.90%)
Aug 01, 2018 4786 4961 4726 4811 0 +193.17(+4.18%)
Jul 31, 2018 4596 4663 4582 4618 0 +36.66(+0.80%)
Jul 30, 2018 4667 4691 4550 4581 0 -83.85(-1.80%)
Jul 27, 2018 4743 4759 4645 4665 0 -68.15(-1.44%)
Jul 26, 2018 4717 4829 4705 4733 0 +26.75(+0.57%)
Jul 25, 2018 4671 4742 4664 4706 0 +35.95(+0.77%)
Jul 24, 2018 4784 4813 4663 4670 0 -113.08(-2.36%)
Jul 23, 2018 4747 4805 4717 4783 0 +33.49(+0.71%)
Jul 20, 2018 4736 4777 4727 4750 0 +5.39(+0.11%)
Jul 19, 2018 4733 4763 4683 4744 0 +17.45(+0.37%)
Jul 18, 2018 4694 4741 4668 4727 0 +36.35(+0.77%)
Jul 17, 2018 4661 4716 4645 4691 0 +26.46(+0.57%)
Jul 16, 2018 4706 4711 4643 4664 0 -26.72(-0.57%)
Jul 13, 2018 4722 4762 4683 4691 0 -40.32(-0.85%)
Jul 12, 2018 4675 4743 4654 4731 0 +67.12(+1.44%)
Jul 11, 2018 4616 4679 4606 4664 0 +25.57(+0.55%)
Jul 10, 2018 4670 4702 4628 4638 0 -29.19(-0.63%)
Jul 09, 2018 4636 4698 4614 4668 0 +41.19(+0.89%)
Jul 06, 2018 4640 4657 4600 4626 0 -3.93(-0.08%)
Jul 05, 2018 4650 4673 4584 4630 0 -12.50(-0.27%)
Jul 03, 2018 4643 4643 4643 4643 0 +79.91(+1.75%)
Jul 02, 2018 4513 4584 4497 4563 0 +34.38(+0.76%)
Jun 29, 2018 4550 4560 4501 4529 0 +0.29(+0.01%)
Jun 28, 2018 4498 4543 4456 4528 0 +29.25(+0.65%)
Jun 27, 2018 4563 4582 4463 4499 0 -78.39(-1.71%)
Jun 26, 2018 4521 4595 4511 4577 0 +51.15(+1.13%)
Jun 25, 2018 4534 4546 4451 4526 0 -3.97(-0.09%)
Jun 22, 2018 4610 4626 4509 4530 0 -80.95(-1.76%)
Jun 21, 2018 4584 4630 4541 4611 0 +39.81(+0.87%)
Jun 20, 2018 4544 4629 4526 4571 0 +26.55(+0.58%)
Jun 19, 2018 4563 4584 4490 4545 0 -23.54(-0.52%)
Jun 18, 2018 4484 4576 4454 4568 0 +63.85(+1.42%)
Jun 15, 2018 4505 4539 4477 4505 0 -18.99(-0.42%)
Jun 14, 2018 4447 4527 4419 4524 0 +85.28(+1.92%)
Jun 13, 2018 4404 4464 4381 4438 0 +37.90(+0.86%)
Jun 12, 2018 4436 4440 4365 4400 0 -38.96(-0.88%)
Jun 11, 2018 4434 4477 4390 4439 0 +10.57(+0.24%)
Jun 08, 2018 4363 4458 4350 4429 0 +66.25(+1.52%)
Jun 07, 2018 4458 4475 4345 4363 0 -97.84(-2.19%)
Jun 06, 2018 4492 4521 4433 4460 0 -32.88(-0.73%)
Jun 05, 2018 4401 4519 4393 4493 0 +97.40(+2.22%)
Jun 04, 2018 4386 4404 4357 4396 0 +24.03(+0.55%)
Jun 01, 2018 4368 4411 4327 4372 0 +28.42(+0.65%)
May 31, 2018 4384 4385 4299 4343 0 -37.91(-0.87%)
May 30, 2018 4325 4413 4323 4381 0 +60.26(+1.39%)
May 29, 2018 4285 4326 4261 4321 0 +20.97(+0.49%)
May 25, 2018 4300 4300 4300 4300 0 -6.11(-0.14%)
May 24, 2018 4301 4324 4243 4306 0 +3.04(+0.07%)
May 23, 2018 4257 4310 4224 4303 0 +40.60(+0.95%)
May 22, 2018 4328 4354 4235 4263 0 -67.73(-1.56%)
May 21, 2018 4381 4393 4312 4330 0 -26.93(-0.62%)
May 18, 2018 4361 4389 4341 4357 0 +15.62(+0.36%)
May 17, 2018 4317 4364 4280 4342 0 +23.59(+0.55%)
May 16, 2018 4257 4344 4252 4318 0 +68.75(+1.62%)
May 15, 2018 4241 4264 4213 4249 0 -8.03(-0.19%)
May 14, 2018 4274 4310 4228 4257 0 -12.66(-0.30%)
May 11, 2018 4237 4281 4204 4270 0 +32.33(+0.76%)
May 10, 2018 4215 4265 4183 4238 0 +31.65(+0.75%)
May 09, 2018 4178 4220 4129 4206 0 +29.47(+0.71%)
May 08, 2018 4092 4229 4013 4176 0 +138.02(+3.42%)
May 07, 2018 4070 4083 4012 4038 0 -25.39(-0.62%)
May 04, 2018 4030 4093 3984 4064 0 +28.32(+0.70%)
May 03, 2018 4010 4058 3909 4036 0 -10.45(-0.26%)
May 02, 2018 4024 4084 3961 4046 0 +9.80(+0.24%)
May 01, 2018 4026 4049 3965 4036 0 +11.69(+0.29%)
Apr 30, 2018 4046 4074 4008 4025 0 -16.35(-0.40%)
Apr 27, 2018 3980 4055 3955 4041 0 +72.18(+1.82%)
Apr 26, 2018 4021 4042 3948 3969 0 -38.73(-0.97%)
Apr 25, 2018 4002 4040 3947 4007 0 +3.24(+0.08%)
Apr 24, 2018 4014 4059 3947 4004 0 -11.53(-0.29%)
Apr 23, 2018 4026 4043 3967 4016 0 +9.86(+0.25%)
Apr 20, 2018 3976 4100 3960 4006 0 +90.79(+2.32%)
Apr 19, 2018 3906 3948 3864 3915 0 -3.96(-0.10%)
Apr 18, 2018 3892 3951 3869 3919 0 +41.09(+1.06%)
Apr 17, 2018 3862 3908 3825 3878 0 +44.54(+1.16%)
Apr 16, 2018 3798 3850 3778 3833 0 +49.68(+1.31%)
Apr 13, 2018 3808 3820 3763 3784 0 -12.44(-0.33%)
Apr 12, 2018 3767 3823 3748 3796 0 +46.81(+1.25%)
Apr 11, 2018 3727 3760 3680 3749 0 +8.65(+0.23%)
Apr 10, 2018 3719 3791 3679 3741 0 +52.97(+1.44%)
Apr 09, 2018 3728 3796 3687 3688 0 -30.38(-0.82%)
Apr 06, 2018 3753 3802 3682 3718 0 -56.95(-1.51%)
Apr 05, 2018 3737 3801 3726 3775 0 +52.40(+1.41%)
Apr 04, 2018 3629 3733 3614 3723 0 +66.74(+1.83%)
Apr 03, 2018 3556 3677 3549 3656 0 +116.71(+3.30%)
Apr 02, 2018 3575 3618 3485 3539 0 -26.80(-0.75%)
Mar 29, 2018 3566 3566 3566 3566 0 +1.76(+0.05%)
Mar 28, 2018 3590 3648 3557 3564 0 -24.39(-0.68%)
Mar 27, 2018 3645 3662 3553 3589 0 -54.66(-1.50%)
Mar 26, 2018 3637 3672 3574 3643 0 +39.08(+1.08%)
Mar 23, 2018 3622 3679 3600 3604 0 -12.32(-0.34%)
Mar 22, 2018 3619 3682 3584 3617 0 -18.84(-0.52%)
Mar 21, 2018 3619 3680 3612 3635 0 +6.78(+0.19%)
Mar 20, 2018 3671 3701 3577 3629 0 -45.00(-1.22%)
Mar 19, 2018 3692 3702 3613 3674 0 -14.51(-0.39%)
Mar 16, 2018 3678 3709 3651 3688 0 +9.37(+0.25%)
Mar 15, 2018 3677 3732 3643 3679 0 +9.64(+0.26%)
Mar 14, 2018 3678 3710 3633 3669 0 +3.20(+0.09%)
Mar 13, 2018 3690 3716 3647 3666 0 -11.58(-0.31%)
Mar 12, 2018 3652 3706 3596 3677 0 +24.13(+0.66%)
Mar 09, 2018 3578 3674 3556 3653 0 +89.84(+2.52%)
Mar 08, 2018 3569 3617 3531 3563 0 +1.85(+0.05%)
Mar 07, 2018 3518 3578 3480 3562 0 +19.39(+0.55%)
Mar 06, 2018 3500 3557 3426 3542 0 +50.81(+1.46%)
Mar 05, 2018 3466 3513 3424 3491 0 +18.82(+0.54%)
Mar 02, 2018 3401 3504 3385 3473 0 +54.52(+1.60%)
Mar 01, 2018 3498 3521 3352 3418 0 -73.29(-2.10%)
Feb 28, 2018 3588 3598 3442 3491 0 -56.34(-1.59%)
Feb 27, 2018 3495 3600 3481 3548 0 +59.82(+1.72%)
Feb 26, 2018 3487 3505 3437 3488 0 +5.76(+0.17%)
Feb 23, 2018 3435 3495 3408 3482 0 +62.74(+1.83%)
Feb 22, 2018 3443 3490 3400 3419 0 -23.46(-0.68%)
Feb 21, 2018 3418 3496 3406 3443 0 +26.66(+0.78%)
Feb 20, 2018 3384 3445 3369 3416 0 +15.63(+0.46%)
Feb 16, 2018 3401 3401 3401 3401 0 +8.30(+0.24%)
Feb 15, 2018 3405 3394 3290 3392 0 +7.17(+0.21%)
Feb 14, 2018 3318 3419 3316 3385 0 +46.35(+1.39%)
Feb 13, 2018 3353 3373 3320 3339 0 -34.30(-1.02%)
Feb 12, 2018 3401 3432 3322 3373 0 -21.34(-0.63%)
Feb 09, 2018 3365 3424 3291 3394 0 +62.77(+1.88%)
Feb 08, 2018 3404 3419 3316 3332 0 -75.99(-2.23%)
Feb 07, 2018 3356 3436 3343 3408 0 +45.53(+1.35%)
Feb 06, 2018 3198 3389 3176 3362 0 +69.69(+2.12%)
Feb 05, 2018 3322 3357 3251 3292 0 -47.90(-1.43%)
Feb 02, 2018 3394 3417 3336 3340 0 -70.11(-2.06%)
Feb 01, 2018 3383 3451 3338 3410 0 +15.62(+0.46%)
Jan 31, 2018 3467 3482 3380 3395 0 -57.84(-1.68%)
Jan 30, 2018 3488 3515 3435 3453 0 -67.25(-1.91%)
Jan 29, 2018 3527 3578 3496 3520 0 -8.91(-0.25%)
Jan 26, 2018 3498 3535 3474 3529 0 +29.38(+0.84%)
Jan 25, 2018 3481 3506 3437 3499 0 +21.86(+0.63%)
Jan 24, 2018 3509 3545 3446 3478 0 -20.14(-0.58%)
Jan 23, 2018 3512 3540 3469 3498 0 -16.31(-0.46%)
Jan 22, 2018 3493 3537 3481 3514 0 +17.04(+0.49%)
Jan 19, 2018 3439 3517 3424 3497 0 +54.77(+1.59%)
Jan 18, 2018 3486 3495 3427 3442 0 -44.46(-1.28%)
Jan 17, 2018 3491 3517 3450 3487 0 +8.49(+0.24%)
Jan 16, 2018 3449 3509 3421 3478 0 +47.99(+1.40%)
Jan 12, 2018 3430 3430 3430 3430 0 -18.88(-0.55%)
Jan 11, 2018 3354 3459 3344 3449 0 +109.34(+3.27%)
Jan 10, 2018 3344 3362 3295 3340 0 -7.13(-0.21%)
Jan 09, 2018 3305 3370 3291 3347 0 +42.87(+1.30%)
Jan 08, 2018 3359 3381 3274 3304 0 -66.55(-1.97%)
Jan 05, 2018 3355 3394 3304 3371 0 +19.28(+0.58%)
Jan 04, 2018 3296 3369 3285 3351 0 +68.36(+2.08%)
Jan 03, 2018 3295 3306 3245 3283 0 -3.82(-0.12%)
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.