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 (%)
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%)
Aug 01, 2018 4786 4961 4726 4811 0 +193.17(+4.18%)
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%)
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.