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 (%)
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%)
May 01, 2018 4026 4049 3965 4036 0 +11.69(+0.29%)
Apr 30, 2018 4046 4074 4008 4025 0 -16.35(-0.40%)
Apr 27, 2018 3980 4055 3955 4041 0 +72.18(+1.82%)
Apr 26, 2018 4021 4042 3948 3969 0 -38.73(-0.97%)
Apr 25, 2018 4002 4040 3947 4007 0 +3.24(+0.08%)
Apr 24, 2018 4014 4059 3947 4004 0 -11.53(-0.29%)
Apr 23, 2018 4026 4043 3967 4016 0 +9.86(+0.25%)
Apr 20, 2018 3976 4100 3960 4006 0 +90.79(+2.32%)
Apr 19, 2018 3906 3948 3864 3915 0 -3.96(-0.10%)
Apr 18, 2018 3892 3951 3869 3919 0 +41.09(+1.06%)
Apr 17, 2018 3862 3908 3825 3878 0 +44.54(+1.16%)
Apr 16, 2018 3798 3850 3778 3833 0 +49.68(+1.31%)
Apr 13, 2018 3808 3820 3763 3784 0 -12.44(-0.33%)
Apr 12, 2018 3767 3823 3748 3796 0 +46.81(+1.25%)
Apr 11, 2018 3727 3760 3680 3749 0 +8.65(+0.23%)
Apr 10, 2018 3719 3791 3679 3741 0 +52.97(+1.44%)
Apr 09, 2018 3728 3796 3687 3688 0 -30.38(-0.82%)
Apr 06, 2018 3753 3802 3682 3718 0 -56.95(-1.51%)
Apr 05, 2018 3737 3801 3726 3775 0 +52.40(+1.41%)
Apr 04, 2018 3629 3733 3614 3723 0 +66.74(+1.83%)
Apr 03, 2018 3556 3677 3549 3656 0 +116.71(+3.30%)
Apr 02, 2018 3575 3618 3485 3539 0 -26.80(-0.75%)
Mar 29, 2018 3566 3566 3566 3566 0 +1.76(+0.05%)
Mar 28, 2018 3590 3648 3557 3564 0 -24.39(-0.68%)
Mar 27, 2018 3645 3662 3553 3589 0 -54.66(-1.50%)
Mar 26, 2018 3637 3672 3574 3643 0 +39.08(+1.08%)
Mar 23, 2018 3622 3679 3600 3604 0 -12.32(-0.34%)
Mar 22, 2018 3619 3682 3584 3617 0 -18.84(-0.52%)
Mar 21, 2018 3619 3680 3612 3635 0 +6.78(+0.19%)
Mar 20, 2018 3671 3701 3577 3629 0 -45.00(-1.22%)
Mar 19, 2018 3692 3702 3613 3674 0 -14.51(-0.39%)
Mar 16, 2018 3678 3709 3651 3688 0 +9.37(+0.25%)
Mar 15, 2018 3677 3732 3643 3679 0 +9.64(+0.26%)
Mar 14, 2018 3678 3710 3633 3669 0 +3.20(+0.09%)
Mar 13, 2018 3690 3716 3647 3666 0 -11.58(-0.31%)
Mar 12, 2018 3652 3706 3596 3677 0 +24.13(+0.66%)
Mar 09, 2018 3578 3674 3556 3653 0 +89.84(+2.52%)
Mar 08, 2018 3569 3617 3531 3563 0 +1.85(+0.05%)
Mar 07, 2018 3518 3578 3480 3562 0 +19.39(+0.55%)
Mar 06, 2018 3500 3557 3426 3542 0 +50.81(+1.46%)
Mar 05, 2018 3466 3513 3424 3491 0 +18.82(+0.54%)
Mar 02, 2018 3401 3504 3385 3473 0 +54.52(+1.60%)
Mar 01, 2018 3498 3521 3352 3418 0 -73.29(-2.10%)
Feb 28, 2018 3588 3598 3442 3491 0 -56.34(-1.59%)
Feb 27, 2018 3495 3600 3481 3548 0 +59.82(+1.72%)
Feb 26, 2018 3487 3505 3437 3488 0 +5.76(+0.17%)
Feb 23, 2018 3435 3495 3408 3482 0 +62.74(+1.83%)
Feb 22, 2018 3443 3490 3400 3419 0 -23.46(-0.68%)
Feb 21, 2018 3418 3496 3406 3443 0 +26.66(+0.78%)
Feb 20, 2018 3384 3445 3369 3416 0 +15.63(+0.46%)
Feb 16, 2018 3401 3401 3401 3401 0 +8.30(+0.24%)
Feb 15, 2018 3405 3394 3290 3392 0 +7.17(+0.21%)
Feb 14, 2018 3318 3419 3316 3385 0 +46.35(+1.39%)
Feb 13, 2018 3353 3373 3320 3339 0 -34.30(-1.02%)
Feb 12, 2018 3401 3432 3322 3373 0 -21.34(-0.63%)
Feb 09, 2018 3365 3424 3291 3394 0 +62.77(+1.88%)
Feb 08, 2018 3404 3419 3316 3332 0 -75.99(-2.23%)
Feb 07, 2018 3356 3436 3343 3408 0 +45.53(+1.35%)
Feb 06, 2018 3198 3389 3176 3362 0 +69.69(+2.12%)
Feb 05, 2018 3322 3357 3251 3292 0 -47.90(-1.43%)
Feb 02, 2018 3394 3417 3336 3340 0 -70.11(-2.06%)
Feb 01, 2018 3383 3451 3338 3410 0 +15.62(+0.46%)
Jan 31, 2018 3467 3482 3380 3395 0 -57.84(-1.68%)
Jan 30, 2018 3488 3515 3435 3453 0 -67.25(-1.91%)
Jan 29, 2018 3527 3578 3496 3520 0 -8.91(-0.25%)
Jan 26, 2018 3498 3535 3474 3529 0 +29.38(+0.84%)
Jan 25, 2018 3481 3506 3437 3499 0 +21.86(+0.63%)
Jan 24, 2018 3509 3545 3446 3478 0 -20.14(-0.58%)
Jan 23, 2018 3512 3540 3469 3498 0 -16.31(-0.46%)
Jan 22, 2018 3493 3537 3481 3514 0 +17.04(+0.49%)
Jan 19, 2018 3439 3517 3424 3497 0 +54.77(+1.59%)
Jan 18, 2018 3486 3495 3427 3442 0 -44.46(-1.28%)
Jan 17, 2018 3491 3517 3450 3487 0 +8.49(+0.24%)
Jan 16, 2018 3449 3509 3421 3478 0 +47.99(+1.40%)
Jan 12, 2018 3430 3430 3430 3430 0 -18.88(-0.55%)
Jan 11, 2018 3354 3459 3344 3449 0 +109.34(+3.27%)
Jan 10, 2018 3344 3362 3295 3340 0 -7.13(-0.21%)
Jan 09, 2018 3305 3370 3291 3347 0 +42.87(+1.30%)
Jan 08, 2018 3359 3381 3274 3304 0 -66.55(-1.97%)
Jan 05, 2018 3355 3394 3304 3371 0 +19.28(+0.58%)
Jan 04, 2018 3296 3369 3285 3351 0 +68.36(+2.08%)
Jan 03, 2018 3295 3306 3245 3283 0 -3.82(-0.12%)
Jan 02, 2018 3254 3306 3237 3287 0 +49.85(+1.54%)
Dec 29, 2017 3237 3237 3237 3237 0 +8.46(+0.26%)
Dec 28, 2017 3240 3262 3204 3228 0 -6.36(-0.20%)
Dec 27, 2017 3243 3273 3220 3235 0 -9.39(-0.29%)
Dec 26, 2017 3244 3285 3223 3244 0 -4.90(-0.15%)
Dec 22, 2017 3220 3272 3198 3249 0 +27.40(+0.85%)
Dec 21, 2017 3201 3253 3186 3222 0 +22.16(+0.69%)
Dec 20, 2017 3230 3260 3196 3199 0 -17.79(-0.55%)
Dec 19, 2017 3189 3261 3188 3217 0 +27.10(+0.85%)
Dec 18, 2017 3272 3312 3151 3190 0 -72.38(-2.22%)
Dec 15, 2017 3211 3292 3204 3263 0 +60.63(+1.89%)
Dec 14, 2017 3249 3262 3183 3202 0 -39.65(-1.22%)
Dec 13, 2017 3195 3264 3183 3242 0 +49.85(+1.56%)
Dec 12, 2017 3185 3235 3175 3192 0 +11.06(+0.35%)
Dec 11, 2017 3241 3246 3166 3181 0 -55.20(-1.71%)
Dec 08, 2017 3270 3315 3217 3236 0 -31.19(-0.95%)
Dec 07, 2017 3243 3300 3214 3267 0 +24.72(+0.76%)
Dec 06, 2017 3241 3270 3216 3242 0 -0.97(-0.03%)
Dec 05, 2017 3298 3314 3235 3243 0 -56.87(-1.72%)
Dec 04, 2017 3303 3380 3281 3300 0 -22.01(-0.66%)
Dec 01, 2017 3328 3348 3247 3322 0 -8.70(-0.26%)
Nov 30, 2017 3350 3363 3295 3331 0 -9.20(-0.28%)
Nov 29, 2017 3285 3352 3275 3340 0 +54.46(+1.66%)
Nov 28, 2017 3313 3341 3255 3286 0 -19.57(-0.59%)
Nov 27, 2017 3375 3400 3290 3305 0 -69.46(-2.06%)
Nov 24, 2017 3383 3410 3333 3375 0 -2.24(-0.07%)
Nov 22, 2017 3338 3445 3324 3377 0 +60.67(+1.83%)
Nov 21, 2017 3227 3320 3197 3316 0 +93.67(+2.91%)
Nov 20, 2017 3258 3267 3182 3223 0 -47.58(-1.45%)
Nov 17, 2017 3281 3321 3242 3270 0 -21.96(-0.67%)
Nov 16, 2017 3299 3354 3186 3292 0 +49.24(+1.52%)
Nov 15, 2017 3250 3290 3200 3243 0 -31.11(-0.95%)
Nov 14, 2017 3230 3290 3214 3274 0 +33.55(+1.04%)
Nov 13, 2017 3215 3260 3172 3240 0 +14.86(+0.46%)
Nov 10, 2017 3242 3255 3207 3226 0 -19.20(-0.59%)
Nov 09, 2017 3276 3288 3198 3245 0 -60.16(-1.82%)
Nov 08, 2017 3268 3372 3240 3305 0 +63.86(+1.97%)
Nov 07, 2017 3273 3304 3198 3241 0 -15.89(-0.49%)
Nov 06, 2017 3253 3317 3207 3257 0 -17.75(-0.54%)
Nov 03, 2017 3224 3323 3187 3275 0 +57.18(+1.78%)
Nov 02, 2017 3073 3271 3055 3218 0 +240.10(+8.06%)
Nov 01, 2017 3024 3037 2926 2977 0 -46.58(-1.54%)
Oct 31, 2017 3038 3054 2994 3024 0 +3.95(+0.13%)
Oct 30, 2017 3137 3143 2999 3020 0 -124.49(-3.96%)
Oct 27, 2017 3022 3160 3013 3145 0 +173.86(+5.85%)
Oct 26, 2017 2989 3026 2947 2971 0 -15.29(-0.51%)
Oct 25, 2017 2994 3027 2918 2986 0 +13.14(+0.44%)
Oct 24, 2017 2964 3000 2931 2973 0 +12.22(+0.41%)
Oct 23, 2017 2986 2996 2941 2961 0 -23.02(-0.77%)
Oct 20, 2017 2984 3014 2917 2984 0 +23.25(+0.79%)
Oct 19, 2017 2931 2965 2923 2960 0 +37.56(+1.29%)
Oct 18, 2017 2896 2944 2864 2923 0 +35.22(+1.22%)
Oct 17, 2017 2875 2907 2862 2888 0 +16.35(+0.57%)
Oct 16, 2017 2852 2893 2832 2871 0 +16.51(+0.58%)
Oct 13, 2017 2892 2904 2837 2855 0 -41.87(-1.45%)
Oct 12, 2017 2896 2924 2853 2897 0 -3.43(-0.12%)
Oct 11, 2017 2878 2933 2873 2900 0 +18.96(+0.66%)
Oct 10, 2017 2898 2913 2848 2881 0 -12.79(-0.44%)
Oct 09, 2017 2983 2989 2879 2894 0 -102.75(-3.43%)
Oct 06, 2017 3033 3050 2977 2997 0 -37.83(-1.25%)
Oct 05, 2017 3038 3073 2990 3034 0 -0.78(-0.03%)
Oct 04, 2017 3050 3083 3020 3035 0 -12.21(-0.40%)
Oct 03, 2017 3094 3134 3000 3047 0 -34.72(-1.13%)
Oct 02, 2017 3072 3102 3037 3082 0 +18.91(+0.62%)
Sep 29, 2017 3021 3076 2981 3063 0 +42.75(+1.42%)
Sep 28, 2017 2984 3030 2961 3020 0 +31.20(+1.04%)
Sep 27, 2017 2922 3001 2884 2989 0 +77.81(+2.67%)
Sep 26, 2017 2904 2935 2881 2911 0 +21.52(+0.74%)
Sep 25, 2017 2859 2925 2835 2890 0 +28.68(+1.00%)
Sep 22, 2017 2834 2873 2822 2861 0 +26.98(+0.95%)
Sep 21, 2017 2830 2861 2806 2834 0 +5.00(+0.18%)
Sep 20, 2017 2780 2839 2758 2829 0 +42.47(+1.52%)
Sep 19, 2017 2855 2907 2760 2787 0 -79.81(-2.78%)
Sep 18, 2017 2900 2929 2863 2867 0 -27.79(-0.96%)
Sep 15, 2017 2891 2933 2853 2894 0 +12.53(+0.43%)
Sep 14, 2017 2857 2894 2830 2882 0 +18.26(+0.64%)
Sep 13, 2017 2873 2895 2851 2864 0 -20.94(-0.73%)
Sep 12, 2017 2887 2898 2857 2885 0 +4.43(+0.15%)
Sep 11, 2017 2888 2916 2863 2880 0 +11.31(+0.39%)
Sep 08, 2017 2878 2897 2854 2869 0 -13.15(-0.46%)
Sep 07, 2017 2913 2937 2876 2882 0 -29.69(-1.02%)
Sep 06, 2017 2922 2946 2875 2912 0 -5.21(-0.18%)
Sep 05, 2017 2907 2940 2876 2917 0 +15.72(+0.54%)
Sep 01, 2017 2913 2926 2863 2901 0 -5.85(-0.20%)
Aug 31, 2017 2819 2922 2819 2907 0 +94.85(+3.37%)
Aug 30, 2017 2812 2824 2792 2812 0 -0.80(-0.03%)
Aug 29, 2017 2821 2832 2769 2813 0 -24.02(-0.85%)
Aug 28, 2017 2815 2857 2805 2837 0 +32.15(+1.15%)
Aug 25, 2017 2816 2843 2786 2805 0 -0.60(-0.02%)
Aug 24, 2017 2817 2842 2789 2805 0 -2.96(-0.11%)
Aug 23, 2017 2801 2840 2768 2808 0 -3.69(-0.13%)
Aug 22, 2017 2809 2832 2801 2812 0 +9.42(+0.34%)
Aug 21, 2017 2811 2821 2777 2803 0 +0.01(+0.00%)
Aug 18, 2017 2769 2826 2760 2803 0 +22.26(+0.80%)
Aug 17, 2017 2838 2869 2774 2780 0 -66.76(-2.34%)
Aug 16, 2017 2816 2863 2804 2847 0 +40.79(+1.45%)
Aug 15, 2017 2824 2847 2780 2806 0 -11.32(-0.40%)
Aug 14, 2017 2819 2869 2804 2818 0 +16.63(+0.59%)
Aug 11, 2017 2781 2835 2771 2801 0 +13.51(+0.48%)
Aug 10, 2017 2803 2822 2762 2788 0 -25.11(-0.89%)
Aug 09, 2017 2848 2875 2780 2813 0 -52.17(-1.82%)
Aug 08, 2017 2831 2897 2811 2865 0 +29.69(+1.05%)
Aug 07, 2017 2820 2846 2795 2835 0 +16.32(+0.58%)
Aug 04, 2017 2782 2825 2741 2819 0 +53.76(+1.94%)
Aug 03, 2017 2768 2803 2719 2765 0 +11.43(+0.42%)
Aug 02, 2017 2783 2789 2724 2754 0 -25.46(-0.92%)
Aug 01, 2017 2794 2808 2761 2779 0 -2.78(-0.10%)
Jul 31, 2017 2800 2817 2758 2782 0 -11.86(-0.42%)
Jul 28, 2017 2798 2839 2770 2794 0 -10.44(-0.37%)
Jul 27, 2017 2854 2911 2769 2804 0 -38.17(-1.34%)
Jul 26, 2017 2867 2960 2761 2842 0 -236.60(-7.68%)
Jul 25, 2017 3090 3137 3041 3079 0 -0.99(-0.03%)
Jul 24, 2017 3083 3110 3043 3080 0 +0.96(+0.03%)
Jul 21, 2017 3087 3101 3046 3079 0 +7.35(+0.24%)
Jul 20, 2017 3067 3084 3047 3072 0 +11.08(+0.36%)
Jul 19, 2017 3068 3101 3051 3061 0 +0.78(+0.03%)
Jul 18, 2017 3100 3101 3041 3060 0 -42.13(-1.36%)
Jul 17, 2017 3128 3152 3088 3102 0 -19.44(-0.62%)
Jul 14, 2017 3085 3138 3060 3121 0 +41.31(+1.34%)
Jul 13, 2017 3086 3097 3035 3080 0 -5.80(-0.19%)
Jul 12, 2017 3117 3140 3074 3086 0 -21.12(-0.68%)
Jul 11, 2017 3110 3141 3080 3107 0 +7.83(+0.25%)
Jul 10, 2017 3152 3168 3075 3099 0 -63.57(-2.01%)
Jul 07, 2017 3123 3174 3104 3163 0 +51.30(+1.65%)
Jul 06, 2017 3185 3190 3090 3111 0 -95.43(-2.98%)
Jul 05, 2017 3191 3224 3153 3207 0 +16.89(+0.53%)
Jul 03, 2017 3199 3215 3170 3190 0 -3.59(-0.11%)
Jun 30, 2017 3190 3215 3169 3194 0 +6.57(+0.21%)
Jun 29, 2017 3190 3208 3113 3187 0 -3.92(-0.12%)
Jun 28, 2017 3174 3227 3159 3191 0 +31.19(+0.99%)
Jun 27, 2017 3230 3242 3152 3160 0 -71.98(-2.23%)
Jun 26, 2017 3257 3273 3208 3232 0 -17.15(-0.53%)
Jun 23, 2017 3232 3260 3207 3249 0 +15.89(+0.49%)
Jun 22, 2017 3206 3256 3170 3233 0 +26.38(+0.82%)
Jun 21, 2017 3165 3219 3157 3207 0 +46.27(+1.46%)
Jun 20, 2017 3194 3215 3157 3160 0 -37.46(-1.17%)
Jun 19, 2017 3198 3226 3159 3198 0 +11.95(+0.38%)
Jun 16, 2017 3175 3217 3146 3186 0 -16.85(-0.53%)
Jun 15, 2017 3187 3220 3158 3203 0 -8.23(-0.26%)
Jun 14, 2017 3216 3254 3189 3211 0 +1.25(+0.04%)
Jun 13, 2017 3186 3227 3161 3210 0 +24.83(+0.78%)
Jun 12, 2017 3226 3233 3154 3185 0 -54.25(-1.67%)
Jun 09, 2017 3209 3275 3177 3239 0 +39.81(+1.24%)
Jun 08, 2017 3176 3215 3147 3199 0 +27.90(+0.88%)
Jun 07, 2017 3135 3183 3119 3171 0 +39.67(+1.27%)
Jun 06, 2017 3100 3151 3092 3132 0 +27.69(+0.89%)
Jun 05, 2017 3120 3140 3079 3104 0 -17.98(-0.58%)
Jun 02, 2017 3119 3159 3104 3122 0 +8.37(+0.27%)
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.