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, 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%)
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.