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 (%)
May 31, 2017 3055 3090 3009 3072 0 +24.51(+0.80%)
May 30, 2017 3058 3074 3025 3047 0 -15.08(-0.49%)
May 26, 2017 3054 3080 3019 3062 0 +6.94(+0.23%)
May 25, 2017 3037 3067 3019 3055 0 +29.41(+0.97%)
May 24, 2017 3012 3035 2993 3026 0 +4.87(+0.16%)
May 23, 2017 3017 3043 2994 3021 0 +11.97(+0.40%)
May 22, 2017 3004 3026 2984 3009 0 +12.99(+0.43%)
May 19, 2017 2996 3029 2970 2996 0 +2.44(+0.08%)
May 18, 2017 2990 3040 2958 2993 0 -5.65(-0.19%)
May 17, 2017 3044 3053 2984 2999 0 -55.97(-1.83%)
May 16, 2017 3066 3075 3021 3055 0 -0.74(-0.02%)
May 15, 2017 3063 3091 3037 3056 0 -12.15(-0.40%)
May 12, 2017 3054 3093 3035 3068 0 +7.55(+0.25%)
May 11, 2017 3058 3080 3024 3060 0 -9.96(-0.32%)
May 10, 2017 3018 3094 2999 3070 0 +57.43(+1.91%)
May 09, 2017 3018 3060 2991 3013 0 -4.02(-0.13%)
May 08, 2017 3019 3099 2980 3017 0 -9.92(-0.33%)
May 05, 2017 3066 3097 3008 3027 0 -26.52(-0.87%)
May 04, 2017 3068 3100 2976 3053 0 +93.41(+3.16%)
May 03, 2017 3006 3046 2936 2960 0 +3.32(+0.11%)
May 02, 2017 2924 2972 2914 2957 0 +34.90(+1.19%)
May 01, 2017 2889 2930 2869 2922 0 +41.29(+1.43%)
Apr 28, 2017 2902 2922 2865 2881 0 -26.78(-0.92%)
Apr 27, 2017 2831 3000 2827 2907 0 +119.01(+4.27%)
Apr 26, 2017 2748 2806 2744 2788 0 +39.86(+1.45%)
Apr 25, 2017 2751 2778 2722 2748 0 +14.56(+0.53%)
Apr 24, 2017 2758 2766 2718 2734 0 +11.36(+0.42%)
Apr 21, 2017 2719 2744 2703 2722 0 -0.41(-0.02%)
Apr 20, 2017 2707 2732 2666 2723 0 +27.14(+1.01%)
Apr 19, 2017 2679 2726 2669 2696 0 +21.50(+0.80%)
Apr 18, 2017 2697 2705 2638 2674 0 -31.81(-1.18%)
Apr 17, 2017 2693 2720 2676 2706 0 +20.04(+0.75%)
Apr 13, 2017 2712 2726 2674 2686 0 -29.37(-1.08%)
Apr 12, 2017 2740 2767 2693 2715 0 -22.67(-0.83%)
Apr 11, 2017 2710 2744 2701 2738 0 +22.73(+0.84%)
Apr 10, 2017 2681 2734 2668 2715 0 +31.59(+1.18%)
Apr 07, 2017 2686 2710 2670 2684 0 -10.30(-0.38%)
Apr 06, 2017 2669 2698 2650 2694 0 +21.44(+0.80%)
Apr 05, 2017 2687 2722 2657 2673 0 -7.73(-0.29%)
Apr 04, 2017 2693 2721 2661 2680 0 -16.52(-0.61%)
Apr 03, 2017 2701 2737 2660 2697 0 +0.99(+0.04%)
Mar 31, 2017 2727 2730 2688 2696 0 -30.07(-1.10%)
Mar 30, 2017 2719 2745 2706 2726 0 +6.83(+0.25%)
Mar 29, 2017 2727 2740 2705 2719 0 -8.68(-0.32%)
Mar 28, 2017 2717 2755 2700 2728 0 +11.45(+0.42%)
Mar 27, 2017 2682 2729 2624 2716 0 +21.25(+0.79%)
Mar 24, 2017 2678 2715 2672 2695 0 +21.68(+0.81%)
Mar 23, 2017 2649 2698 2639 2673 0 +26.68(+1.01%)
Mar 22, 2017 2651 2682 2604 2647 0 -8.90(-0.34%)
Mar 21, 2017 2683 2697 2643 2656 0 -19.57(-0.73%)
Mar 20, 2017 2676 2686 2652 2675 0 -2.17(-0.08%)
Mar 17, 2017 2660 2686 2634 2677 0 +13.15(+0.49%)
Mar 16, 2017 2680 2685 2642 2664 0 -11.39(-0.43%)
Mar 15, 2017 2671 2693 2648 2676 0 +14.33(+0.54%)
Mar 14, 2017 2674 2697 2640 2661 0 -25.06(-0.93%)
Mar 13, 2017 2703 2724 2656 2686 0 +8.81(+0.33%)
Mar 10, 2017 2653 2704 2632 2678 0 +59.15(+2.26%)
Mar 09, 2017 2631 2668 2587 2618 0 +3.35(+0.13%)
Mar 08, 2017 2639 2662 2595 2615 0 -8.56(-0.33%)
Mar 07, 2017 2628 2650 2611 2624 0 -14.95(-0.57%)
Mar 06, 2017 2635 2662 2616 2639 0 -11.83(-0.45%)
Mar 03, 2017 2644 2674 2617 2650 0 +5.18(+0.20%)
Mar 02, 2017 2654 2683 2609 2645 0 -3.87(-0.15%)
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.