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 (%)
Jun 30, 2016 2191 2237 2172 2233 0 +50.65(+2.32%)
Jun 29, 2016 2182 2202 2124 2182 0 +16.90(+0.78%)
Jun 28, 2016 2169 2209 2156 2166 0 +6.89(+0.32%)
Jun 27, 2016 2156 2175 2137 2159 0 -18.22(-0.84%)
Jun 24, 2016 2133 2213 2105 2177 0 -43.53(-1.96%)
Jun 23, 2016 2197 2239 2166 2220 0 +42.28(+1.94%)
Jun 22, 2016 2186 2212 2169 2178 0 -2.67(-0.12%)
Jun 21, 2016 2184 2199 2150 2181 0 +5.20(+0.24%)
Jun 20, 2016 2168 2197 2151 2176 0 +32.44(+1.51%)
Jun 17, 2016 2195 2238 2131 2143 0 -51.24(-2.34%)
Jun 16, 2016 2175 2198 2154 2194 0 +10.09(+0.46%)
Jun 15, 2016 2198 2209 2168 2184 0 -3.89(-0.18%)
Jun 14, 2016 2166 2205 2158 2188 0 +17.10(+0.79%)
Jun 13, 2016 2206 2218 2160 2171 0 -42.81(-1.93%)
Jun 10, 2016 2231 2247 2201 2214 0 -36.61(-1.63%)
Jun 09, 2016 2275 2292 2239 2251 0 -23.83(-1.05%)
Jun 08, 2016 2266 2284 2239 2274 0 +13.90(+0.61%)
Jun 07, 2016 2240 2272 2225 2260 0 +11.26(+0.50%)
Jun 06, 2016 2227 2261 2215 2249 0 +21.67(+0.97%)
Jun 03, 2016 2243 2249 2212 2228 0 -20.49(-0.91%)
Jun 02, 2016 2223 2253 2207 2248 0 +22.69(+1.02%)
Jun 01, 2016 2174 2234 2153 2225 0 +43.99(+2.02%)
May 31, 2016 2171 2191 2149 2181 0 +14.00(+0.65%)
May 27, 2016 2167 2167 2167 2167 0 -1.80(-0.08%)
May 26, 2016 2196 2199 2151 2169 0 -23.95(-1.09%)
May 25, 2016 2226 2247 2185 2193 0 -29.71(-1.34%)
May 24, 2016 2168 2239 2158 2223 0 +71.29(+3.31%)
May 23, 2016 2174 2185 2146 2152 0 -11.91(-0.55%)
May 20, 2016 2174 2190 2135 2163 0 -3.30(-0.15%)
May 19, 2016 2172 2201 2144 2167 0 -15.44(-0.71%)
May 18, 2016 2128 2197 2110 2182 0 +53.68(+2.52%)
May 17, 2016 2143 2185 2114 2128 0 -16.16(-0.75%)
May 16, 2016 2125 2158 2098 2145 0 +18.37(+0.86%)
May 13, 2016 2119 2170 2105 2126 0 +6.59(+0.31%)
May 12, 2016 2180 2192 2099 2120 0 -52.77(-2.43%)
May 11, 2016 2205 2220 2166 2172 0 -30.01(-1.36%)
May 10, 2016 2210 2217 2163 2202 0 +7.81(+0.36%)
May 09, 2016 2164 2222 2158 2195 0 +17.00(+0.78%)
May 06, 2016 2133 2185 2110 2178 0 +40.53(+1.90%)
May 05, 2016 2141 2172 2102 2137 0 +14.89(+0.70%)
May 04, 2016 2163 2189 2103 2122 0 -64.28(-2.94%)
May 03, 2016 2179 2221 2165 2187 0 -11.10(-0.51%)
May 02, 2016 2186 2220 2157 2198 0 +24.12(+1.11%)
Apr 29, 2016 2229 2260 2136 2173 0 -32.59(-1.48%)
Apr 28, 2016 2269 2297 2188 2206 0 -75.30(-3.30%)
Apr 27, 2016 2254 2289 2234 2281 0 +26.23(+1.16%)
Apr 26, 2016 2227 2271 2206 2255 0 +25.43(+1.14%)
Apr 25, 2016 2238 2249 2211 2230 0 -7.00(-0.31%)
Apr 22, 2016 2206 2249 2202 2237 0 +28.94(+1.31%)
Apr 21, 2016 2227 2241 2191 2208 0 -21.53(-0.97%)
Apr 20, 2016 2208 2236 2179 2229 0 +18.10(+0.82%)
Apr 19, 2016 2218 2240 2188 2211 0 +5.87(+0.27%)
Apr 18, 2016 2166 2210 2151 2205 0 +32.19(+1.48%)
Apr 15, 2016 2152 2183 2131 2173 0 +14.89(+0.69%)
Apr 14, 2016 2118 2165 2103 2158 0 +42.37(+2.00%)
Apr 13, 2016 2098 2124 2080 2116 0 +26.68(+1.28%)
Apr 12, 2016 2097 2114 2072 2089 0 -7.04(-0.34%)
Apr 11, 2016 2125 2139 2088 2096 0 -19.55(-0.92%)
Apr 08, 2016 2125 2134 2099 2116 0 +4.81(+0.23%)
Apr 07, 2016 2098 2134 2078 2111 0 -2.02(-0.10%)
Apr 06, 2016 2100 2137 2090 2113 0 +17.19(+0.82%)
Apr 05, 2016 2104 2122 2080 2096 0 -26.83(-1.26%)
Apr 04, 2016 2132 2150 2107 2123 0 -11.73(-0.55%)
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.