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 14, 2021 10384 10538 10242 10318 0 -49.80(-0.48%)
Jan 13, 2021 10592 10655 10325 10368 0 -232.70(-2.20%)
Dec 23, 2020 10516 10719 10505 10601 0 +140.10(+1.34%)
Dec 22, 2020 10329 10532 10259 10461 0 +129.40(+1.25%)
Dec 21, 2020 10426 10552 10201 10332 0 -215.10(-2.04%)
Dec 18, 2020 10290 10611 10202 10547 0 +351.10(+3.44%)
Dec 17, 2020 9919 10217 9900 10196 0 +301.37(+3.05%)
Dec 16, 2020 9937 10044 9784 9894 0 +18.31(+0.19%)
Dec 15, 2020 9749 9900 9670 9876 0 +183.55(+1.89%)
Dec 14, 2020 9746 10008 9637 9692 0 +26.83(+0.28%)
Dec 11, 2020 9661 9733 9515 9665 0 +30.48(+0.32%)
Dec 10, 2020 9506 9673 9475 9635 0 +108.12(+1.13%)
Dec 09, 2020 9566 9635 9421 9527 0 -23.98(-0.25%)
Dec 08, 2020 9380 9578 9328 9551 0 +193.15(+2.06%)
Dec 07, 2020 9338 9431 9251 9358 0 +35.80(+0.38%)
Dec 04, 2020 9148 9349 9108 9322 0 +211.11(+2.32%)
Dec 03, 2020 9204 9263 9069 9111 0 -93.88(-1.02%)
Dec 02, 2020 9294 9308 9143 9205 0 -74.95(-0.81%)
Dec 01, 2020 9240 9347 9141 9280 0 +103.14(+1.12%)
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%)
Sep 01, 2020 9598 9642 9472 9510 0 -20.50(-0.22%)
Aug 31, 2020 9473 9630 9429 9530 0 +64.77(+0.68%)
Aug 28, 2020 9520 9542 9401 9466 0 -5.56(-0.06%)
Aug 27, 2020 9483 9580 9381 9471 0 +6.26(+0.07%)
Aug 26, 2020 9440 9511 9304 9465 0 +44.47(+0.47%)
Aug 25, 2020 9374 9462 9275 9420 0 +72.56(+0.78%)
Aug 24, 2020 9515 9596 9271 9348 0 -149.57(-1.57%)
Aug 21, 2020 9461 9555 9340 9497 0 +28.96(+0.31%)
Aug 20, 2020 9351 9607 9300 9468 0 +139.41(+1.49%)
Aug 19, 2020 9382 9457 9291 9329 0 -3.35(-0.04%)
Aug 18, 2020 9204 9373 9177 9332 0 +89.92(+0.97%)
Aug 17, 2020 9210 9335 9147 9242 0 +73.82(+0.81%)
Aug 14, 2020 9163 9339 9044 9169 0 -17.59(-0.19%)
Aug 13, 2020 9119 9217 9070 9186 0 +32.39(+0.35%)
Aug 12, 2020 9138 9257 9069 9154 0 +56.81(+0.62%)
Aug 11, 2020 9254 9309 9065 9097 0 -135.33(-1.47%)
Aug 10, 2020 9469 9495 9188 9232 0 -220.80(-2.34%)
Aug 07, 2020 9386 9506 9313 9453 0 +88.84(+0.95%)
Aug 06, 2020 9237 9425 9091 9364 0 +102.13(+1.10%)
Aug 05, 2020 9195 9285 9076 9262 0 +88.70(+0.97%)
Aug 04, 2020 9111 9255 9030 9174 0 +15.95(+0.17%)
Aug 03, 2020 9083 9233 9008 9158 0 +52.78(+0.58%)
Jul 31, 2020 9189 9208 8884 9105 0 -55.55(-0.61%)
Jul 30, 2020 8808 9317 8670 9160 0 +292.38(+3.30%)
Jul 29, 2020 8534 9009 8469 8868 0 +428.18(+5.07%)
Jul 28, 2020 8646 8706 8397 8440 0 -238.13(-2.74%)
Jul 27, 2020 8584 8735 8531 8678 0 +92.90(+1.08%)
Jul 24, 2020 8623 8677 8519 8585 0 -49.67(-0.58%)
Jul 23, 2020 8627 8783 8581 8635 0 +28.74(+0.33%)
Jul 22, 2020 8653 8750 8569 8606 0 -77.84(-0.90%)
Jul 21, 2020 8731 8773 8631 8684 0 -4.11(-0.05%)
Jul 20, 2020 8676 8773 8612 8688 0 +34.59(+0.40%)
Jul 17, 2020 8522 8688 8495 8653 0 +160.59(+1.89%)
Jul 16, 2020 8484 8573 8431 8493 0 -33.53(-0.39%)
Jul 15, 2020 8398 8535 8347 8526 0 +255.75(+3.09%)
Jul 14, 2020 8167 8296 8065 8270 0 +124.52(+1.53%)
Jul 13, 2020 8480 8558 8118 8146 0 -282.61(-3.35%)
Jul 10, 2020 8414 8474 8197 8429 0 +40.82(+0.49%)
Jul 09, 2020 8378 8441 8176 8388 0 +65.11(+0.78%)
Jul 08, 2020 8288 8402 8169 8323 0 +47.51(+0.57%)
Jul 07, 2020 8382 8463 8258 8275 0 -181.66(-2.15%)
Jul 06, 2020 8384 8545 8265 8457 0 +167.31(+2.02%)
Jul 02, 2020 8321 8395 8184 8289 0 +31.37(+0.38%)
Jul 01, 2020 8093 8366 8035 8258 0 +205.38(+2.55%)
Jun 30, 2020 7938 8123 7828 8053 0 +93.01(+1.17%)
Jun 29, 2020 8125 8150 7898 7960 0 -135.53(-1.67%)
Jun 26, 2020 8016 8240 7895 8095 0 +67.88(+0.85%)
Jun 25, 2020 7821 8054 7739 8027 0 +188.47(+2.40%)
Jun 24, 2020 7917 8013 7756 7839 0 -181.43(-2.26%)
Jun 23, 2020 8057 8082 7935 8020 0 +4.49(+0.06%)
Jun 22, 2020 8002 8078 7905 8016 0 -28.30(-0.35%)
Jun 19, 2020 7931 8070 7862 8044 0 +236.86(+3.03%)
Jun 18, 2020 7596 7849 7562 7807 0 +204.72(+2.69%)
Jun 17, 2020 7660 7718 7536 7603 0 -18.66(-0.24%)
Jun 16, 2020 7741 7759 7502 7621 0 +99.90(+1.33%)
Jun 15, 2020 7191 7566 7176 7521 0 +199.90(+2.73%)
Jun 12, 2020 7357 7387 7151 7321 0 +99.17(+1.37%)
Jun 11, 2020 7389 7497 7164 7222 0 -309.23(-4.11%)
Jun 10, 2020 7495 7640 7317 7531 0 +63.73(+0.85%)
Jun 09, 2020 7638 7667 7421 7468 0 -205.63(-2.68%)
Jun 08, 2020 7562 7719 7533 7673 0 +78.33(+1.03%)
Jun 05, 2020 7624 7772 7480 7595 0 +16.20(+0.21%)
Jun 04, 2020 7727 7786 7524 7579 0 -252.41(-3.22%)
Jun 03, 2020 7984 8094 7732 7831 0 -120.37(-1.51%)
Jun 02, 2020 7950 7988 7745 7952 0 +18.56(+0.23%)
Jun 01, 2020 8009 8086 7894 7933 0 -125.60(-1.56%)
May 29, 2020 8028 8115 7919 8059 0 +10.95(+0.14%)
May 28, 2020 7921 8202 7835 8048 0 +158.05(+2.00%)
May 27, 2020 8045 8054 7631 7890 0 -114.34(-1.43%)
May 26, 2020 8269 8308 7982 8004 0 -63.71(-0.79%)
May 22, 2020 8093 8114 7992 8068 0 +10.78(+0.13%)
May 21, 2020 7953 8089 7912 8057 0 +94.87(+1.19%)
May 20, 2020 8049 8143 7926 7962 0 +32.04(+0.40%)
May 19, 2020 7957 8126 7915 7930 0 -29.84(-0.37%)
May 18, 2020 7861 8067 7773 7960 0 +281.36(+3.66%)
May 15, 2020 7338 7699 7286 7678 0 +334.23(+4.55%)
May 14, 2020 7326 7390 7145 7344 0 -8.15(-0.11%)
May 13, 2020 7311 7465 7189 7352 0 +19.03(+0.26%)
May 12, 2020 7373 7468 7276 7333 0 -23.62(-0.32%)
May 11, 2020 7173 7477 7085 7357 0 +121.97(+1.69%)
May 08, 2020 7058 7297 6938 7235 0 +271.37(+3.90%)
May 07, 2020 6975 7193 6855 6964 0 -131.74(-1.86%)
May 06, 2020 7116 7230 7021 7095 0 +0.96(+0.01%)
May 05, 2020 7019 7187 6964 7094 0 +138.86(+2.00%)
May 04, 2020 7167 7169 6897 6956 0 -268.81(-3.72%)
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.