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 (%)
Jul 31, 2019 6321 6438 6268 6341 0 +21.05(+0.33%)
Jul 30, 2019 6212 6323 6174 6320 0 +85.70(+1.37%)
Jul 29, 2019 6161 6249 6098 6235 0 +93.06(+1.52%)
Jul 26, 2019 6033 6163 5964 6142 0 +163.41(+2.73%)
Jul 25, 2019 5945 6022 5881 5978 0 +35.64(+0.60%)
Jul 24, 2019 5882 5958 5815 5943 0 +50.91(+0.86%)
Jul 23, 2019 5843 5908 5794 5892 0 +58.85(+1.01%)
Jul 22, 2019 5900 5931 5815 5833 0 -53.71(-0.91%)
Jul 19, 2019 5921 5954 5841 5887 0 -33.57(-0.57%)
Jul 18, 2019 5870 5985 5842 5920 0 +49.38(+0.84%)
Jul 17, 2019 5833 5897 5783 5871 0 +33.23(+0.57%)
Jul 16, 2019 5879 5912 5829 5838 0 -31.49(-0.54%)
Jul 15, 2019 5937 6019 5849 5869 0 -51.30(-0.87%)
Jul 12, 2019 5890 5946 5846 5920 0 +22.29(+0.38%)
Jul 11, 2019 5804 5918 5756 5898 0 +132.08(+2.29%)
Jul 10, 2019 5750 5803 5707 5766 0 +31.04(+0.54%)
Jul 09, 2019 5772 5806 5666 5735 0 -63.59(-1.10%)
Jul 08, 2019 5789 5824 5723 5798 0 -1.17(-0.02%)
Jul 05, 2019 5715 5817 5701 5800 0 +56.68(+0.99%)
Jul 03, 2019 5707 5787 5698 5743 0 +53.83(+0.95%)
Jul 02, 2019 5658 5718 5569 5689 0 +20.78(+0.37%)
Jul 01, 2019 5733 5770 5584 5668 0 -14.27(-0.25%)
Jun 28, 2019 5598 5744 5576 5683 0 +105.16(+1.89%)
Jun 27, 2019 5541 5599 5512 5577 0 +48.00(+0.87%)
Jun 26, 2019 5603 5684 5485 5529 0 -32.55(-0.59%)
Jun 25, 2019 5616 5643 5522 5562 0 -35.15(-0.63%)
Jun 24, 2019 5634 5641 5561 5597 0 -36.35(-0.65%)
Jun 21, 2019 5566 5658 5491 5634 0 +78.91(+1.42%)
Jun 20, 2019 5633 5655 5482 5555 0 -40.30(-0.72%)
Jun 19, 2019 5537 5600 5514 5595 0 +53.60(+0.97%)
Jun 18, 2019 5527 5595 5490 5541 0 +31.96(+0.58%)
Jun 17, 2019 5494 5570 5473 5509 0 +23.22(+0.42%)
Jun 14, 2019 5500 5537 5456 5486 0 -17.41(-0.32%)
Jun 13, 2019 5513 5543 5463 5504 0 +6.56(+0.12%)
Jun 12, 2019 5454 5512 5398 5497 0 +22.75(+0.42%)
Jun 11, 2019 5565 5570 5423 5474 0 -54.16(-0.98%)
Jun 10, 2019 5475 5582 5465 5528 0 +71.11(+1.30%)
Jun 07, 2019 5391 5472 5361 5457 0 +83.02(+1.54%)
Jun 06, 2019 5386 5425 5321 5374 0 -4.55(-0.08%)
Jun 05, 2019 5378 5419 5320 5379 0 +31.73(+0.59%)
Jun 04, 2019 5273 5369 5258 5347 0 +131.03(+2.51%)
Jun 03, 2019 5239 5285 5160 5216 0 -18.79(-0.36%)
May 31, 2019 5208 5263 5155 5235 0 -21.40(-0.41%)
May 30, 2019 5196 5301 5164 5256 0 +68.04(+1.31%)
May 29, 2019 5214 5254 5124 5188 0 -52.89(-1.01%)
May 28, 2019 5249 5309 5195 5241 0 -5.94(-0.11%)
May 24, 2019 5213 5277 5180 5247 0 +44.38(+0.85%)
May 23, 2019 5297 5325 5172 5203 0 -126.26(-2.37%)
May 22, 2019 5349 5406 5267 5329 0 -30.57(-0.57%)
May 21, 2019 5307 5417 5271 5359 0 +79.77(+1.51%)
May 20, 2019 5228 5318 5195 5280 0 +36.08(+0.69%)
May 17, 2019 5290 5387 5224 5244 0 -92.81(-1.74%)
May 16, 2019 5286 5401 5284 5336 0 +54.08(+1.02%)
May 15, 2019 5227 5316 5202 5282 0 +43.51(+0.83%)
May 14, 2019 5277 5333 5205 5239 0 -36.64(-0.69%)
May 13, 2019 5277 5316 5229 5275 0 -89.64(-1.67%)
May 10, 2019 5332 5397 5252 5365 0 +12.53(+0.23%)
May 09, 2019 5262 5372 5199 5353 0 +65.77(+1.24%)
May 08, 2019 5338 5368 5274 5287 0 -56.73(-1.06%)
May 07, 2019 5364 5414 5293 5344 0 -61.76(-1.14%)
May 06, 2019 5275 5426 5267 5405 0 +48.63(+0.91%)
May 03, 2019 5369 5409 5261 5357 0 +8.16(+0.15%)
May 02, 2019 5324 5390 5125 5349 0 +64.40(+1.22%)
May 01, 2019 5483 5515 5205 5284 0 -167.81(-3.08%)
Apr 30, 2019 5491 5522 5329 5452 0 -28.67(-0.52%)
Apr 29, 2019 5465 5511 5359 5481 0 +17.28(+0.32%)
Apr 26, 2019 5402 5469 5351 5463 0 +66.18(+1.23%)
Apr 25, 2019 5359 5446 5309 5397 0 +34.67(+0.65%)
Apr 24, 2019 5326 5435 5321 5362 0 +32.50(+0.61%)
Apr 23, 2019 5082 5340 5079 5330 0 +250.81(+4.94%)
Apr 22, 2019 5103 5191 5031 5079 0 -40.59(-0.79%)
Apr 18, 2019 5086 5205 5059 5120 0 +33.63(+0.66%)
Apr 17, 2019 5168 5198 4983 5086 0 -59.50(-1.16%)
Apr 16, 2019 5480 5486 5108 5146 0 -299.79(-5.51%)
Apr 15, 2019 5369 5464 5360 5445 0 +75.13(+1.40%)
Apr 12, 2019 5407 5450 5358 5370 0 -13.02(-0.24%)
Apr 11, 2019 5432 5446 5347 5383 0 -45.35(-0.84%)
Apr 10, 2019 5463 5478 5395 5429 0 -22.80(-0.42%)
Apr 09, 2019 5402 5484 5381 5451 0 +20.12(+0.37%)
Apr 08, 2019 5450 5461 5368 5431 0 -35.25(-0.64%)
Apr 05, 2019 5415 5526 5390 5467 0 +79.21(+1.47%)
Apr 04, 2019 5403 5432 5349 5387 0 -8.12(-0.15%)
Apr 03, 2019 5373 5421 5344 5395 0 +54.74(+1.02%)
Apr 02, 2019 5329 5358 5259 5341 0 +9.02(+0.17%)
Apr 01, 2019 5364 5408 5273 5332 0 +4.92(+0.09%)
Mar 29, 2019 5264 5359 5246 5327 0 +87.08(+1.66%)
Mar 28, 2019 5254 5268 5196 5240 0 +8.23(+0.16%)
Mar 27, 2019 5294 5330 5147 5232 0 -78.78(-1.48%)
Mar 26, 2019 5347 5381 5262 5310 0 -33.44(-0.63%)
Mar 25, 2019 5319 5369 5247 5344 0 +17.42(+0.33%)
Mar 22, 2019 5434 5494 5325 5326 0 -131.01(-2.40%)
Mar 21, 2019 5353 5492 5341 5457 0 +80.27(+1.49%)
Mar 20, 2019 5449 5480 5354 5377 0 -76.05(-1.39%)
Mar 19, 2019 5450 5480 5378 5453 0 +25.78(+0.48%)
Mar 18, 2019 5375 5436 5362 5427 0 +57.54(+1.07%)
Mar 15, 2019 5455 5490 5357 5370 0 -54.95(-1.01%)
Mar 14, 2019 5360 5448 5332 5425 0 +70.64(+1.32%)
Mar 13, 2019 5377 5446 5328 5354 0 -1.66(-0.03%)
Mar 12, 2019 5279 5368 5260 5356 0 +88.21(+1.67%)
Mar 11, 2019 5255 5294 5221 5268 0 +20.58(+0.39%)
Mar 08, 2019 5212 5301 5170 5247 0 +6.89(+0.13%)
Mar 07, 2019 5246 5284 5201 5240 0 +1.77(+0.03%)
Mar 06, 2019 5361 5389 5235 5238 0 -123.72(-2.31%)
Mar 05, 2019 5373 5410 5320 5362 0 -4.05(-0.08%)
Mar 04, 2019 5421 5440 5284 5366 0 -36.18(-0.67%)
Mar 01, 2019 5456 5485 5330 5402 0 -2.81(-0.05%)
Feb 28, 2019 5243 5513 5153 5405 0 +77.10(+1.45%)
Feb 27, 2019 5345 5404 5282 5328 0 -33.42(-0.62%)
Feb 26, 2019 5408 5460 5311 5361 0 -34.56(-0.64%)
Feb 25, 2019 5492 5543 5388 5396 0 -55.90(-1.03%)
Feb 22, 2019 5386 5474 5346 5452 0 +85.53(+1.59%)
Feb 21, 2019 5371 5462 5285 5366 0 +3.35(+0.06%)
Feb 20, 2019 5412 5469 5302 5363 0 -70.09(-1.29%)
Feb 19, 2019 5478 5510 5360 5433 0 -53.63(-0.98%)
Feb 15, 2019 5494 5528 5446 5487 0 -36.62(-0.66%)
Feb 14, 2019 5425 5545 5404 5523 0 +78.61(+1.44%)
Feb 13, 2019 5428 5469 5351 5445 0 +28.49(+0.53%)
Feb 12, 2019 5343 5432 5288 5416 0 +99.21(+1.87%)
Feb 11, 2019 5284 5366 5262 5317 0 +46.76(+0.89%)
Feb 08, 2019 5327 5354 5185 5270 0 -82.39(-1.54%)
Feb 07, 2019 5389 5455 5338 5353 0 -55.96(-1.03%)
Feb 06, 2019 5462 5478 5334 5409 0 -70.57(-1.29%)
Feb 05, 2019 5398 5511 5381 5479 0 +51.84(+0.96%)
Feb 04, 2019 5291 5432 5283 5427 0 +144.86(+2.74%)
Feb 01, 2019 5238 5303 5161 5282 0 +43.46(+0.83%)
Jan 31, 2019 5183 5288 5161 5239 0 +42.22(+0.81%)
Jan 30, 2019 5183 5255 5132 5197 0 +50.54(+0.98%)
Jan 29, 2019 5106 5172 5057 5146 0 +44.01(+0.86%)
Jan 28, 2019 5123 5153 5054 5102 0 -68.20(-1.32%)
Jan 25, 2019 5180 5212 5144 5170 0 +18.87(+0.37%)
Jan 24, 2019 5140 5194 5094 5152 0 +8.74(+0.17%)
Jan 23, 2019 5049 5176 5028 5143 0 +124.99(+2.49%)
Jan 22, 2019 5026 5120 4972 5018 0 -29.71(-0.59%)
Jan 18, 2019 5082 5112 5002 5048 0 -12.19(-0.24%)
Jan 17, 2019 5062 5147 5047 5060 0 -20.45(-0.40%)
Jan 16, 2019 5023 5114 5001 5080 0 +68.73(+1.37%)
Jan 15, 2019 4813 5062 4799 5011 0 +211.07(+4.40%)
Jan 14, 2019 4822 4873 4764 4800 0 -49.65(-1.02%)
Jan 11, 2019 4774 4862 4748 4850 0 +47.14(+0.98%)
Jan 10, 2019 4852 4879 4772 4803 0 -74.16(-1.52%)
Jan 09, 2019 4880 4913 4770 4877 0 +11.51(+0.24%)
Jan 08, 2019 4844 4903 4763 4866 0 +74.24(+1.55%)
Jan 07, 2019 4671 4834 4641 4791 0 +111.63(+2.39%)
Jan 04, 2019 4570 4731 4542 4680 0 +150.04(+3.31%)
Jan 03, 2019 4674 4704 4517 4530 0 -181.55(-3.85%)
Jan 02, 2019 4738 4747 4579 4711 0 -93.58(-1.95%)
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%)
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.