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, 2015 2094 2126 2064 2074 0 -28.46(-1.35%)
Aug 28, 2015 2103 2115 2069 2103 0 -6.59(-0.31%)
Aug 27, 2015 2106 2133 2077 2109 0 +13.86(+0.66%)
Aug 26, 2015 2100 2117 2045 2095 0 +35.92(+1.74%)
Aug 25, 2015 2115 2123 2055 2059 0 +6.71(+0.33%)
Aug 24, 2015 2057 2130 1988 2053 0 -117.56(-5.42%)
Aug 21, 2015 2157 2198 2135 2170 0 -19.71(-0.90%)
Aug 20, 2015 2262 2272 2185 2190 0 -81.62(-3.59%)
Aug 19, 2015 2302 2314 2259 2272 0 -40.40(-1.75%)
Aug 18, 2015 2316 2342 2301 2312 0 -2.23(-0.10%)
Aug 17, 2015 2306 2329 2287 2314 0 +1.77(+0.08%)
Aug 14, 2015 2302 2325 2282 2312 0 +11.22(+0.49%)
Aug 13, 2015 2303 2334 2285 2301 0 -9.07(-0.39%)
Aug 12, 2015 2311 2340 2259 2310 0 -17.57(-0.75%)
Aug 11, 2015 2349 2375 2317 2328 0 -31.29(-1.33%)
Aug 10, 2015 2393 2417 2331 2359 0 -22.02(-0.92%)
Aug 07, 2015 2326 2394 2310 2381 0 +48.85(+2.09%)
Aug 06, 2015 2351 2391 2285 2332 0 +22.99(+1.00%)
Aug 05, 2015 2311 2350 2265 2309 0 +7.91(+0.34%)
Aug 04, 2015 2236 2314 2226 2301 0 +64.70(+2.89%)
Aug 03, 2015 2218 2250 2207 2237 0 +26.75(+1.21%)
Jul 31, 2015 2168 2245 2161 2210 0 +52.50(+2.43%)
Jul 30, 2015 2135 2179 2107 2158 0 +13.36(+0.62%)
Jul 29, 2015 2218 2237 2113 2144 0 -41.63(-1.90%)
Jul 28, 2015 2182 2197 2140 2186 0 +15.41(+0.71%)
Jul 27, 2015 2150 2195 2121 2170 0 +1.92(+0.09%)
Jul 24, 2015 2126 2190 2107 2168 0 +40.49(+1.90%)
Jul 23, 2015 2135 2165 2113 2128 0 -4.53(-0.21%)
Jul 22, 2015 2111 2151 2098 2132 0 +18.28(+0.86%)
Jul 21, 2015 2114 2134 2077 2114 0 +2.39(+0.11%)
Jul 20, 2015 2141 2148 2099 2112 0 -26.68(-1.25%)
Jul 17, 2015 2136 2154 2109 2139 0 +6.48(+0.30%)
Jul 16, 2015 2108 2142 2090 2132 0 +37.48(+1.79%)
Jul 15, 2015 2093 2108 2066 2095 0 +4.48(+0.21%)
Jul 14, 2015 2081 2105 2064 2090 0 +6.00(+0.29%)
Jul 13, 2015 2067 2096 2056 2084 0 +31.32(+1.53%)
Jul 10, 2015 2012 2060 2003 2053 0 +56.36(+2.82%)
Jul 09, 2015 2032 2038 1990 1996 0 -20.31(-1.01%)
Jul 08, 2015 1999 2036 1989 2017 0 +4.55(+0.23%)
Jul 07, 2015 2018 2037 1970 2012 0 -8.66(-0.43%)
Jul 06, 2015 1987 2037 1977 2021 0 +24.58(+1.23%)
Jul 02, 2015 1996 1996 1996 1996 0 -16.93(-0.84%)
Jul 01, 2015 2017 2032 1976 2013 0 +19.25(+0.97%)
Jun 30, 2015 2002 2015 1978 1994 0 +1.67(+0.08%)
Jun 29, 2015 1992 2044 1974 1992 0 -10.36(-0.52%)
Jun 26, 2015 2004 2032 1982 2003 0 -1.02(-0.05%)
Jun 25, 2015 1981 2019 1959 2004 0 +31.28(+1.59%)
Jun 24, 2015 2001 2014 1959 1972 0 -37.05(-1.84%)
Jun 23, 2015 2062 2081 1985 2009 0 -54.62(-2.65%)
Jun 22, 2015 2081 2104 2050 2064 0 -8.76(-0.42%)
Jun 19, 2015 2042 2088 2025 2073 0 +50.74(+2.51%)
Jun 18, 2015 1996 2030 1987 2022 0 +35.35(+1.78%)
Jun 17, 2015 1980 2005 1966 1987 0 +15.85(+0.80%)
Jun 16, 2015 1932 1991 1925 1971 0 +39.01(+2.02%)
Jun 15, 2015 1930 1946 1913 1932 0 -3.07(-0.16%)
Jun 12, 2015 1927 1948 1913 1935 0 +2.39(+0.12%)
Jun 11, 2015 1912 1944 1907 1932 0 +15.12(+0.79%)
Jun 10, 2015 1894 1927 1884 1917 0 +38.96(+2.07%)
Jun 09, 2015 1873 1908 1859 1878 0 +20.83(+1.12%)
Jun 08, 2015 1857 1882 1832 1858 0 +6.10(+0.33%)
Jun 05, 2015 1827 1857 1806 1851 0 +19.71(+1.08%)
Jun 04, 2015 1815 1837 1805 1832 0 +5.80(+0.32%)
Jun 03, 2015 1836 1843 1792 1826 0 -3.38(-0.18%)
Jun 02, 2015 1812 1842 1800 1829 0 +5.64(+0.31%)
Jun 01, 2015 1811 1839 1784 1824 0 +21.38(+1.19%)
May 29, 2015 1787 1818 1760 1802 0 +2.73(+0.15%)
May 28, 2015 1794 1811 1776 1800 0 +1.79(+0.10%)
May 27, 2015 1794 1804 1756 1798 0 +43.71(+2.49%)
May 26, 2015 1746 1776 1732 1754 0 +1.04(+0.06%)
May 22, 2015 1753 1753 1753 1753 0 -1.14(-0.06%)
May 21, 2015 1769 1778 1743 1754 0 -18.89(-1.07%)
May 20, 2015 1763 1785 1749 1773 0 +12.55(+0.71%)
May 19, 2015 1743 1774 1735 1761 0 +16.44(+0.94%)
May 18, 2015 1719 1758 1710 1744 0 +18.38(+1.07%)
May 15, 2015 1724 1737 1709 1726 0 -1.08(-0.06%)
May 14, 2015 1712 1739 1701 1727 0 +22.26(+1.31%)
May 13, 2015 1719 1726 1695 1705 0 -10.02(-0.58%)
May 12, 2015 1727 1734 1696 1715 0 -13.45(-0.78%)
May 11, 2015 1720 1749 1714 1728 0 +12.12(+0.71%)
May 08, 2015 1721 1740 1708 1716 0 +9.08(+0.53%)
May 07, 2015 1686 1722 1655 1707 0 +34.85(+2.08%)
May 06, 2015 1686 1699 1644 1672 0 -7.08(-0.42%)
May 05, 2015 1693 1721 1655 1679 0 -22.19(-1.30%)
May 04, 2015 1665 1719 1661 1701 0 +22.56(+1.34%)
May 01, 2015 1681 1700 1654 1679 0 +4.52(+0.27%)
Apr 30, 2015 1702 1725 1668 1674 0 -36.27(-2.12%)
Apr 29, 2015 1754 1776 1684 1710 0 -16.48(-0.95%)
Apr 28, 2015 1736 1754 1669 1727 0 +0.57(+0.03%)
Apr 27, 2015 1776 1793 1718 1726 0 -42.65(-2.41%)
Apr 24, 2015 1753 1784 1741 1769 0 +18.00(+1.03%)
Apr 23, 2015 1717 1761 1711 1751 0 +26.30(+1.52%)
Apr 22, 2015 1726 1740 1698 1725 0 -1.71(-0.10%)
Apr 21, 2015 1724 1740 1711 1726 0 +6.19(+0.36%)
Apr 20, 2015 1691 1734 1682 1720 0 +38.56(+2.29%)
Apr 17, 2015 1692 1702 1669 1682 0 -21.02(-1.23%)
Apr 16, 2015 1701 1720 1688 1703 0 -0.39(-0.02%)
Apr 15, 2015 1729 1739 1698 1703 0 -18.17(-1.06%)
Apr 14, 2015 1750 1759 1712 1721 0 -16.79(-0.97%)
Apr 13, 2015 1702 1750 1700 1738 0 +38.63(+2.27%)
Apr 10, 2015 1702 1717 1683 1699 0 +1.45(+0.09%)
Apr 09, 2015 1706 1717 1679 1698 0 -7.33(-0.43%)
Apr 08, 2015 1705 1732 1689 1705 0 -2.67(-0.16%)
Apr 07, 2015 1726 1745 1702 1708 0 -16.15(-0.94%)
Apr 06, 2015 1722 1744 1711 1724 0 -6.47(-0.37%)
Apr 02, 2015 1731 1731 1731 1731 0 -2.94(-0.17%)
Apr 01, 2015 1706 1754 1692 1734 0 +29.50(+1.73%)
Mar 31, 2015 1690 1724 1677 1704 0 +5.65(+0.33%)
Mar 30, 2015 1695 1718 1683 1698 0 +11.68(+0.69%)
Mar 27, 2015 1675 1702 1667 1687 0 +11.58(+0.69%)
Mar 26, 2015 1679 1699 1657 1675 0 -9.93(-0.59%)
Mar 25, 2015 1734 1742 1682 1685 0 -45.81(-2.65%)
Mar 24, 2015 1723 1744 1710 1731 0 +6.85(+0.40%)
Mar 23, 2015 1699 1729 1688 1724 0 +28.78(+1.70%)
Mar 20, 2015 1699 1719 1680 1695 0 +7.92(+0.47%)
Mar 19, 2015 1666 1695 1658 1687 0 +17.18(+1.03%)
Mar 18, 2015 1652 1682 1626 1670 0 +12.94(+0.78%)
Mar 17, 2015 1655 1669 1642 1657 0 -5.74(-0.35%)
Mar 16, 2015 1655 1688 1651 1663 0 +17.09(+1.04%)
Mar 13, 2015 1651 1670 1631 1646 0 -4.76(-0.29%)
Mar 12, 2015 1651 1666 1631 1651 0 +10.16(+0.62%)
Mar 11, 2015 1650 1662 1635 1640 0 -7.07(-0.43%)
Mar 10, 2015 1644 1662 1622 1647 0 -8.12(-0.49%)
Mar 09, 2015 1659 1670 1632 1656 0 +0.19(+0.01%)
Mar 06, 2015 1674 1696 1646 1655 0 -29.02(-1.72%)
Mar 05, 2015 1714 1720 1637 1684 0 -24.10(-1.41%)
Mar 04, 2015 1709 1741 1701 1709 0 -14.59(-0.85%)
Mar 03, 2015 1716 1723 1709 1723 0 -7.03(-0.41%)
Mar 02, 2015 1704 1747 1701 1730 0 +31.36(+1.85%)
Feb 27, 2015 1703 1732 1685 1699 0 +0.90(+0.05%)
Feb 26, 2015 1687 1704 1678 1698 0 +71.54(+4.40%)
Feb 25, 2015 1600 1633 1578 1626 0 +22.20(+1.38%)
Feb 24, 2015 1616 1632 1592 1604 0 -9.53(-0.59%)
Feb 23, 2015 1594 1619 1579 1614 0 +15.67(+0.98%)
Feb 20, 2015 1611 1616 1578 1598 0 -9.11(-0.57%)
Feb 19, 2015 1630 1636 1604 1607 0 -21.40(-1.31%)
Feb 18, 2015 1599 1641 1576 1629 0 +64.15(+4.10%)
Feb 17, 2015 1565 1577 1547 1564 0 +0.50(+0.03%)
Feb 13, 2015 1564 1564 1564 1564 0 -3.82(-0.24%)
Feb 12, 2015 1577 1585 1555 1568 0 -3.06(-0.19%)
Feb 11, 2015 1556 1582 1546 1571 0 +12.21(+0.78%)
Feb 10, 2015 1544 1575 1537 1559 0 +19.14(+1.24%)
Feb 09, 2015 1539 1556 1531 1539 0 -2.40(-0.16%)
Feb 06, 2015 1548 1554 1528 1542 0 -3.09(-0.20%)
Feb 05, 2015 1540 1555 1530 1545 0 +10.33(+0.67%)
Feb 04, 2015 1519 1550 1513 1535 0 +13.67(+0.90%)
Feb 03, 2015 1511 1532 1501 1521 0 +10.17(+0.67%)
Feb 02, 2015 1512 1526 1485 1511 0 -1.65(-0.11%)
Jan 30, 2015 1542 1550 1503 1512 0 -40.18(-2.59%)
Jan 29, 2015 1540 1557 1514 1553 0 +11.38(+0.74%)
Jan 28, 2015 1558 1573 1534 1541 0 -11.52(-0.74%)
Jan 27, 2015 1544 1562 1534 1553 0 +4.86(+0.31%)
Jan 26, 2015 1541 1553 1526 1548 0 +5.44(+0.35%)
Jan 23, 2015 1563 1570 1535 1542 0 -22.73(-1.45%)
Jan 22, 2015 1547 1567 1528 1565 0 +36.43(+2.38%)
Jan 21, 2015 1521 1542 1515 1529 0 +4.77(+0.31%)
Jan 20, 2015 1533 1539 1513 1524 0 -7.88(-0.51%)
Jan 16, 2015 1503 1536 1498 1532 0 +23.77(+1.58%)
Jan 15, 2015 1508 1509 1498 1508 0 -29.14(-1.90%)
Jan 14, 2015 1518 1544 1508 1537 0 +7.44(+0.49%)
Jan 13, 2015 1530 1530 1530 1530 0 +6.89(+0.45%)
Jan 12, 2015 1532 1543 1509 1523 0 -8.49(-0.55%)
Jan 09, 2015 1541 1555 1526 1531 0 -9.80(-0.64%)
Jan 08, 2015 1528 1550 1517 1541 0 +22.90(+1.51%)
Jan 07, 2015 1521 1535 1499 1518 0 +4.25(+0.28%)
Jan 06, 2015 1529 1540 1498 1514 0 -13.38(-0.88%)
Jan 05, 2015 1535 1547 1514 1527 0 -15.07(-0.98%)
Jan 02, 2015 1558 1574 1526 1542 0 -11.73(-0.75%)
Dec 31, 2014 1554 1554 1554 1554 0 -22.72(-1.44%)
Dec 30, 2014 1564 1586 1561 1577 0 +9.65(+0.62%)
Dec 29, 2014 1565 1580 1556 1567 0 +0.51(+0.03%)
Dec 26, 2014 1555 1576 1545 1567 0 +17.13(+1.11%)
Dec 24, 2014 1550 1550 1550 1550 0 -1.66(-0.11%)
Dec 23, 2014 1557 1564 1539 1551 0 -1.02(-0.07%)
Dec 22, 2014 1535 1562 1522 1552 0 +16.49(+1.07%)
Dec 19, 2014 1539 1560 1523 1536 0 -5.76(-0.37%)
Dec 18, 2014 1555 1564 1534 1542 0 +0.11(+0.01%)
Dec 17, 2014 1520 1547 1505 1541 0 +23.57(+1.55%)
Dec 16, 2014 1518 1531 1518 1518 0 -1.58(-0.10%)
Dec 15, 2014 1534 1550 1506 1519 0 -7.32(-0.48%)
Dec 12, 2014 1518 1546 1513 1527 0 -4.91(-0.32%)
Dec 11, 2014 1521 1552 1519 1532 0 +16.45(+1.09%)
Dec 10, 2014 1536 1548 1509 1515 0 -26.11(-1.69%)
Dec 09, 2014 1493 1543 1479 1541 0 +40.43(+2.69%)
Dec 08, 2014 1509 1537 1488 1501 0 -10.34(-0.68%)
Dec 05, 2014 1502 1522 1495 1511 0 +8.32(+0.55%)
Dec 04, 2014 1509 1519 1490 1503 0 -7.19(-0.48%)
Dec 03, 2014 1505 1524 1489 1510 0 +5.99(+0.40%)
Dec 02, 2014 1499 1520 1488 1504 0 +11.33(+0.76%)
Dec 01, 2014 1496 1507 1482 1493 0 +5.46(+0.37%)
Nov 28, 2014 1493 1514 1482 1487 0 -4.84(-0.32%)
Nov 26, 2014 1492 1492 1492 1492 0 -2.99(-0.20%)
Nov 25, 2014 1495 1514 1474 1495 0 +6.41(+0.43%)
Nov 24, 2014 1471 1497 1467 1489 0 +18.47(+1.26%)
Nov 21, 2014 1498 1499 1461 1470 0 -11.68(-0.79%)
Nov 20, 2014 1464 1485 1449 1482 0 +14.87(+1.01%)
Nov 19, 2014 1471 1489 1455 1467 0 +5.19(+0.36%)
Nov 18, 2014 1460 1480 1452 1462 0 +5.08(+0.35%)
Nov 17, 2014 1462 1472 1447 1457 0 -5.32(-0.36%)
Nov 14, 2014 1467 1474 1450 1462 0 -5.15(-0.35%)
Nov 13, 2014 1483 1500 1460 1467 0 -15.51(-1.05%)
Nov 12, 2014 1471 1492 1461 1483 0 +10.72(+0.73%)
Nov 11, 2014 1475 1485 1462 1472 0 -4.71(-0.32%)
Nov 10, 2014 1459 1482 1453 1477 0 +15.88(+1.09%)
Nov 07, 2014 1470 1480 1442 1461 0 -10.42(-0.71%)
Nov 06, 2014 1472 1488 1454 1471 0 +0.62(+0.04%)
Nov 05, 2014 1488 1495 1452 1471 0 -9.25(-0.63%)
Nov 04, 2014 1464 1491 1446 1480 0 +11.73(+0.80%)
Nov 03, 2014 1467 1485 1452 1468 0 -0.09(-0.01%)
Oct 31, 2014 1495 1504 1442 1468 0 -4.52(-0.31%)
Oct 30, 2014 1461 1486 1449 1473 0 +60.08(+4.25%)
Oct 28, 2014 1406 1422 1391 1413 0 +13.49(+0.96%)
Oct 27, 2014 1398 1404 1399 1399 0 -5.42(-0.39%)
Oct 24, 2014 1400 1412 1384 1405 0 +8.45(+0.61%)
Oct 23, 2014 1393 1410 1382 1396 0 +5.96(+0.43%)
Oct 21, 2014 1380 1403 1369 1390 0 +13.29(+0.97%)
Oct 20, 2014 1351 1377 1346 1377 0 +18.96(+1.40%)
Oct 17, 2014 1376 1384 1352 1358 0 -0.63(-0.05%)
Oct 16, 2014 1346 1373 1344 1359 0 -3.22(-0.24%)
Oct 15, 2014 1350 1372 1329 1362 0 +2.61(+0.19%)
Oct 14, 2014 1373 1382 1354 1359 0 -1.46(-0.11%)
Oct 13, 2014 1360 1377 1357 1361 0 +3.54(+0.26%)
Oct 10, 2014 1354 1385 1351 1357 0 -4.90(-0.36%)
Oct 09, 2014 1381 1393 1356 1362 0 +20.28(+1.51%)
Oct 08, 2014 1312 1346 1305 1342 0 +27.99(+2.13%)
Oct 07, 2014 1319 1332 1311 1314 0 -14.06(-1.06%)
Oct 06, 2014 1344 1351 1317 1328 0 -20.79(-1.54%)
Oct 03, 2014 1349 1361 1336 1349 0 +15.85(+1.19%)
Oct 02, 2014 1320 1344 1303 1333 0 +12.47(+0.94%)
Oct 01, 2014 1344 1353 1311 1320 0 -22.12(-1.65%)
Sep 30, 2014 1364 1376 1341 1342 0 -20.51(-1.50%)
Sep 29, 2014 1344 1371 1334 1363 0 +8.10(+0.60%)
Sep 26, 2014 1349 1369 1341 1355 0 +4.32(+0.32%)
Sep 25, 2014 1372 1381 1339 1351 0 -16.84(-1.23%)
Sep 19, 2014 1386 1391 1354 1367 0 -12.92(-0.94%)
Sep 18, 2014 1374 1389 1365 1380 0 +9.02(+0.66%)
Sep 17, 2014 1374 1384 1362 1371 0 -2.43(-0.18%)
Sep 16, 2014 1373 1383 1363 1374 0 -2.54(-0.18%)
Sep 15, 2014 1392 1400 1365 1376 0 -14.44(-1.04%)
Sep 12, 2014 1399 1406 1377 1391 0 -7.35(-0.53%)
Sep 11, 2014 1396 1406 1384 1398 0 +5.50(+0.39%)
Sep 10, 2014 1375 1399 1369 1393 0 +16.88(+1.23%)
Sep 09, 2014 1383 1399 1369 1376 0 -14.86(-1.07%)
Sep 08, 2014 1375 1402 1371 1391 0 +13.66(+0.99%)
Sep 05, 2014 1365 1385 1361 1377 0 +3.78(+0.28%)
Sep 04, 2014 1385 1394 1369 1373 0 -13.35(-0.96%)
Sep 03, 2014 1392 1401 1379 1386 0 -5.12(-0.37%)
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.