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 (%)
Mar 31, 2020 7240 7590 7031 7389 0 +115.56(+1.59%)
Mar 30, 2020 6901 7345 6749 7273 0 +473.87(+6.97%)
Mar 27, 2020 6730 6970 6578 6800 0 -125.21(-1.81%)
Mar 26, 2020 6552 7033 6320 6925 0 +432.52(+6.66%)
Mar 25, 2020 6748 7071 6202 6492 0 -268.33(-3.97%)
Mar 24, 2020 6749 6841 6322 6761 0 +369.86(+5.79%)
Mar 23, 2020 6454 6636 5938 6391 0 +18.26(+0.29%)
Mar 20, 2020 6868 7039 6238 6372 0 -480.14(-7.01%)
Mar 19, 2020 6258 7100 6199 6853 0 +550.47(+8.73%)
Mar 18, 2020 5749 6482 5700 6302 0 +236.34(+3.90%)
Mar 17, 2020 5967 6252 5596 6066 0 +228.21(+3.91%)
Mar 16, 2020 6206 6483 5781 5838 0 -1087.60(-15.70%)
Mar 13, 2020 6582 6944 6161 6925 0 +596.03(+9.42%)
Mar 12, 2020 6286 6644 6075 6329 0 -595.33(-8.60%)
Mar 11, 2020 6883 7033 6743 6924 0 -95.37(-1.36%)
Mar 10, 2020 6815 7051 6651 7020 0 +358.42(+5.38%)
Mar 09, 2020 6755 6850 6536 6661 0 -495.36(-6.92%)
Mar 06, 2020 6861 7195 6813 7157 0 +86.35(+1.22%)
Mar 05, 2020 7137 7264 6982 7070 0 -241.29(-3.30%)
Mar 04, 2020 7183 7344 7126 7312 0 +292.76(+4.17%)
Mar 03, 2020 7281 7447 6968 7019 0 -258.99(-3.56%)
Mar 02, 2020 6889 7321 6789 7278 0 +317.77(+4.57%)
Feb 28, 2020 7241 7272 6829 6960 0 -440.18(-5.95%)
Feb 27, 2020 7347 7756 7225 7400 0 -298.45(-3.88%)
Feb 26, 2020 7713 7856 7610 7699 0 +20.49(+0.27%)
Feb 25, 2020 7917 8022 7650 7678 0 -241.54(-3.05%)
Feb 24, 2020 7878 8033 7819 7920 0 -159.60(-1.98%)
Feb 21, 2020 8114 8156 8046 8079 0 -35.02(-0.43%)
Feb 20, 2020 8228 8266 8006 8114 0 -129.16(-1.57%)
Feb 19, 2020 7959 8439 7885 8244 0 -41.14(-0.50%)
Feb 18, 2020 8228 8323 8177 8285 0 +71.41(+0.87%)
Feb 14, 2020 8257 8285 8168 8213 0 -53.90(-0.65%)
Feb 13, 2020 8200 8303 8192 8267 0 +44.95(+0.55%)
Feb 12, 2020 8179 8284 8131 8222 0 +86.99(+1.07%)
Feb 11, 2020 8117 8189 8061 8135 0 +63.09(+0.78%)
Feb 10, 2020 7979 8074 7960 8072 0 +81.17(+1.02%)
Feb 07, 2020 8013 8033 7948 7991 0 -20.84(-0.26%)
Feb 06, 2020 7981 8062 7881 8012 0 +47.01(+0.59%)
Feb 05, 2020 7872 7992 7828 7965 0 +182.82(+2.35%)
Feb 04, 2020 7763 7855 7704 7782 0 +113.22(+1.48%)
Feb 03, 2020 7611 7720 7598 7669 0 +85.86(+1.13%)
Jan 31, 2020 7795 7801 7553 7583 0 -238.29(-3.05%)
Jan 30, 2020 7730 7832 7719 7821 0 +35.21(+0.45%)
Jan 29, 2020 7774 7873 7716 7786 0 +20.02(+0.26%)
Jan 28, 2020 7729 7853 7707 7766 0 +58.81(+0.76%)
Jan 27, 2020 7616 7747 7578 7707 0 -4.78(-0.06%)
Jan 24, 2020 7764 7774 7647 7712 0 -47.12(-0.61%)
Jan 23, 2020 7754 7788 7720 7759 0 -11.61(-0.15%)
Jan 22, 2020 7790 7862 7734 7771 0 +28.74(+0.37%)
Jan 21, 2020 7674 7794 7634 7742 0 +49.91(+0.65%)
Jan 17, 2020 7754 7780 7637 7692 0 +7.62(+0.10%)
Jan 16, 2020 7599 7708 7573 7685 0 +125.62(+1.66%)
Jan 15, 2020 7471 7639 7448 7559 0 +17.47(+0.23%)
Jan 14, 2020 7525 7612 7485 7541 0 +5.55(+0.07%)
Jan 13, 2020 7476 7545 7449 7536 0 +83.37(+1.12%)
Jan 10, 2020 7442 7484 7350 7452 0 +43.62(+0.59%)
Jan 09, 2020 7378 7501 7312 7409 0 +87.04(+1.19%)
Jan 08, 2020 7200 7338 7183 7322 0 +142.80(+1.99%)
Jan 07, 2020 7205 7230 7137 7179 0 -53.92(-0.75%)
Jan 06, 2020 7138 7270 7118 7233 0 +52.32(+0.73%)
Jan 03, 2020 7082 7213 7021 7181 0 +40.69(+0.57%)
Jan 02, 2020 7182 7191 7013 7140 0 -12.44(-0.17%)
Dec 31, 2019 7149 7200 7115 7152 0 -12.47(-0.17%)
Dec 30, 2019 7117 7179 7073 7165 0 +44.04(+0.62%)
Dec 27, 2019 7100 7179 7048 7121 0 +20.72(+0.29%)
Dec 26, 2019 7067 7142 7062 7100 0 +55.60(+0.79%)
Dec 24, 2019 7021 7064 6994 7044 0 +18.34(+0.26%)
Dec 23, 2019 7022 7040 6945 7026 0 +14.13(+0.20%)
Dec 20, 2019 6994 7043 6947 7012 0 +34.53(+0.49%)
Dec 19, 2019 6967 7024 6935 6978 0 +19.49(+0.28%)
Dec 18, 2019 7021 7102 6918 6958 0 -49.72(-0.71%)
Dec 17, 2019 7032 7067 6972 7008 0 -19.03(-0.27%)
Dec 16, 2019 7084 7115 7016 7027 0 -6.37(-0.09%)
Dec 13, 2019 7025 7082 6963 7033 0 +6.46(+0.09%)
Dec 12, 2019 7030 7085 6968 7027 0 +16.92(+0.24%)
Dec 11, 2019 7049 7081 6957 7010 0 -43.89(-0.62%)
Dec 10, 2019 7046 7100 7008 7054 0 +14.07(+0.20%)
Dec 09, 2019 7097 7122 7009 7040 0 -66.65(-0.94%)
Dec 06, 2019 7096 7160 7029 7106 0 +70.46(+1.00%)
Dec 05, 2019 7067 7085 6994 7036 0 -14.65(-0.21%)
Dec 04, 2019 7012 7110 6980 7050 0 +59.61(+0.85%)
Dec 03, 2019 6818 7002 6811 6991 0 +102.90(+1.49%)
Dec 02, 2019 6972 7004 6870 6888 0 -94.49(-1.35%)
Nov 29, 2019 7030 7053 6961 6982 0 -60.93(-0.87%)
Nov 27, 2019 6987 7061 6957 7043 0 +73.31(+1.05%)
Nov 26, 2019 7006 7049 6853 6970 0 -34.06(-0.49%)
Nov 25, 2019 6894 7043 6894 7004 0 +137.56(+2.00%)
Nov 22, 2019 6868 6915 6819 6867 0 +30.25(+0.44%)
Nov 21, 2019 6808 6879 6747 6836 0 +32.50(+0.48%)
Nov 20, 2019 6720 6852 6699 6804 0 +66.61(+0.99%)
Nov 19, 2019 6738 6804 6698 6737 0 +29.52(+0.44%)
Nov 18, 2019 6616 6741 6612 6708 0 +87.92(+1.33%)
Nov 15, 2019 6656 6682 6549 6620 0 -9.93(-0.15%)
Nov 14, 2019 6581 6656 6551 6630 0 +59.10(+0.90%)
Nov 13, 2019 6575 6647 6523 6571 0 -49.82(-0.75%)
Nov 12, 2019 6551 6643 6504 6620 0 +67.87(+1.04%)
Nov 11, 2019 6480 6572 6470 6552 0 +27.25(+0.42%)
Nov 08, 2019 6486 6552 6453 6525 0 +29.67(+0.46%)
Nov 07, 2019 6590 6703 6439 6496 0 -29.94(-0.46%)
Nov 06, 2019 6485 6582 6434 6526 0 +23.95(+0.37%)
Nov 05, 2019 6577 6727 6493 6502 0 -46.48(-0.71%)
Nov 04, 2019 6523 6571 6418 6548 0 +53.92(+0.83%)
Nov 01, 2019 6285 6656 6237 6494 0 +521.02(+8.72%)
Oct 31, 2019 6105 6111 5947 5973 0 -139.54(-2.28%)
Oct 30, 2019 6214 6361 5995 6113 0 -161.66(-2.58%)
Oct 29, 2019 6197 6335 6194 6274 0 +79.75(+1.29%)
Oct 28, 2019 6158 6274 6158 6195 0 +53.73(+0.87%)
Oct 25, 2019 6164 6206 6106 6141 0 -25.96(-0.42%)
Oct 24, 2019 6189 6210 6139 6167 0 -14.42(-0.23%)
Oct 23, 2019 6217 6260 6148 6181 0 -50.95(-0.82%)
Oct 22, 2019 6263 6310 6218 6232 0 -22.76(-0.36%)
Oct 21, 2019 6320 6351 6224 6255 0 -51.79(-0.82%)
Oct 18, 2019 6285 6323 6216 6307 0 +12.20(+0.19%)
Oct 17, 2019 6240 6328 6213 6294 0 +72.02(+1.16%)
Oct 16, 2019 6184 6243 6143 6222 0 +23.07(+0.37%)
Oct 15, 2019 6146 6250 6132 6199 0 +66.88(+1.09%)
Oct 14, 2019 6162 6218 6111 6133 0 -47.14(-0.76%)
Oct 11, 2019 6181 6267 6124 6180 0 +62.67(+1.02%)
Oct 10, 2019 6019 6176 6009 6117 0 +93.00(+1.54%)
Oct 09, 2019 6009 6071 5973 6024 0 +54.78(+0.92%)
Oct 08, 2019 6050 6069 5916 5969 0 -116.50(-1.91%)
Oct 07, 2019 6047 6137 5976 6086 0 +17.83(+0.29%)
Oct 04, 2019 6078 6125 6008 6068 0 +1.18(+0.02%)
Oct 03, 2019 5977 6088 5936 6067 0 +78.58(+1.31%)
Oct 02, 2019 6006 6043 5916 5988 0 -33.87(-0.56%)
Oct 01, 2019 6238 6263 6011 6022 0 -192.67(-3.10%)
Sep 30, 2019 6170 6250 6137 6215 0 +69.76(+1.14%)
Sep 27, 2019 6232 6243 6103 6145 0 -45.93(-0.74%)
Sep 26, 2019 6337 6340 6135 6191 0 -145.41(-2.29%)
Sep 25, 2019 6247 6368 6179 6336 0 +83.07(+1.33%)
Sep 24, 2019 6435 6487 6223 6253 0 -170.98(-2.66%)
Sep 23, 2019 6380 6456 6367 6424 0 +38.27(+0.60%)
Sep 20, 2019 6326 6428 6280 6386 0 +57.21(+0.90%)
Sep 19, 2019 6348 6401 6299 6329 0 +3.17(+0.05%)
Sep 18, 2019 6321 6346 6232 6326 0 -3.33(-0.05%)
Sep 17, 2019 6301 6392 6251 6329 0 +55.68(+0.89%)
Sep 16, 2019 6265 6344 6216 6273 0 -35.19(-0.56%)
Sep 13, 2019 6337 6407 6248 6308 0 -5.43(-0.09%)
Sep 12, 2019 6421 6438 6285 6314 0 -72.59(-1.14%)
Sep 11, 2019 6370 6445 6308 6386 0 +33.20(+0.52%)
Sep 10, 2019 6264 6386 6137 6353 0 +67.82(+1.08%)
Sep 09, 2019 6518 6527 6261 6285 0 -237.21(-3.64%)
Sep 06, 2019 6442 6574 6422 6523 0 +95.65(+1.49%)
Sep 05, 2019 6437 6480 6341 6427 0 +36.24(+0.57%)
Sep 04, 2019 6354 6418 6319 6391 0 +84.33(+1.34%)
Sep 03, 2019 6294 6348 6234 6306 0 -4.58(-0.07%)
Aug 30, 2019 6346 6380 6282 6311 0 -4.32(-0.07%)
Aug 29, 2019 6315 6360 6269 6315 0 +62.39(+1.00%)
Aug 28, 2019 6205 6278 6100 6253 0 +36.89(+0.59%)
Aug 27, 2019 6355 6376 6211 6216 0 -109.78(-1.74%)
Aug 26, 2019 6336 6378 6271 6326 0 +27.36(+0.43%)
Aug 23, 2019 6416 6456 6274 6298 0 -126.02(-1.96%)
Aug 22, 2019 6475 6493 6375 6424 0 -30.92(-0.48%)
Aug 21, 2019 6477 6506 6427 6455 0 +28.26(+0.44%)
Aug 20, 2019 6400 6484 6375 6427 0 +11.34(+0.18%)
Aug 19, 2019 6468 6493 6391 6416 0 +6.36(+0.10%)
Aug 16, 2019 6359 6457 6337 6409 0 +92.91(+1.47%)
Aug 15, 2019 6329 6378 6272 6316 0 +9.41(+0.15%)
Aug 14, 2019 6337 6388 6285 6307 0 -109.35(-1.70%)
Aug 13, 2019 6332 6453 6278 6416 0 +78.62(+1.24%)
Aug 12, 2019 6448 6476 6315 6338 0 -135.93(-2.10%)
Aug 09, 2019 6432 6517 6396 6474 0 +34.69(+0.54%)
Aug 08, 2019 6375 6514 6348 6439 0 +80.69(+1.27%)
Aug 07, 2019 6251 6382 6214 6358 0 +70.61(+1.12%)
Aug 06, 2019 6226 6302 6185 6288 0 +102.05(+1.65%)
Aug 05, 2019 6210 6287 6106 6186 0 -107.30(-1.71%)
Aug 02, 2019 6241 6339 6212 6293 0 +11.65(+0.19%)
Aug 01, 2019 6406 6465 6229 6281 0 -60.14(-0.95%)
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%)
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.