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, 2020 9473 9630 9429 9530 0 +64.77(+0.68%)
Aug 28, 2020 9520 9542 9401 9466 0 -5.56(-0.06%)
Aug 27, 2020 9483 9580 9381 9471 0 +6.26(+0.07%)
Aug 26, 2020 9440 9511 9304 9465 0 +44.47(+0.47%)
Aug 25, 2020 9374 9462 9275 9420 0 +72.56(+0.78%)
Aug 24, 2020 9515 9596 9271 9348 0 -149.57(-1.57%)
Aug 21, 2020 9461 9555 9340 9497 0 +28.96(+0.31%)
Aug 20, 2020 9351 9607 9300 9468 0 +139.41(+1.49%)
Aug 19, 2020 9382 9457 9291 9329 0 -3.35(-0.04%)
Aug 18, 2020 9204 9373 9177 9332 0 +89.92(+0.97%)
Aug 17, 2020 9210 9335 9147 9242 0 +73.82(+0.81%)
Aug 14, 2020 9163 9339 9044 9169 0 -17.59(-0.19%)
Aug 13, 2020 9119 9217 9070 9186 0 +32.39(+0.35%)
Aug 12, 2020 9138 9257 9069 9154 0 +56.81(+0.62%)
Aug 11, 2020 9254 9309 9065 9097 0 -135.33(-1.47%)
Aug 10, 2020 9469 9495 9188 9232 0 -220.80(-2.34%)
Aug 07, 2020 9386 9506 9313 9453 0 +88.84(+0.95%)
Aug 06, 2020 9237 9425 9091 9364 0 +102.13(+1.10%)
Aug 05, 2020 9195 9285 9076 9262 0 +88.70(+0.97%)
Aug 04, 2020 9111 9255 9030 9174 0 +15.95(+0.17%)
Aug 03, 2020 9083 9233 9008 9158 0 +52.78(+0.58%)
Jul 31, 2020 9189 9208 8884 9105 0 -55.55(-0.61%)
Jul 30, 2020 8808 9317 8670 9160 0 +292.38(+3.30%)
Jul 29, 2020 8534 9009 8469 8868 0 +428.18(+5.07%)
Jul 28, 2020 8646 8706 8397 8440 0 -238.13(-2.74%)
Jul 27, 2020 8584 8735 8531 8678 0 +92.90(+1.08%)
Jul 24, 2020 8623 8677 8519 8585 0 -49.67(-0.58%)
Jul 23, 2020 8627 8783 8581 8635 0 +28.74(+0.33%)
Jul 22, 2020 8653 8750 8569 8606 0 -77.84(-0.90%)
Jul 21, 2020 8731 8773 8631 8684 0 -4.11(-0.05%)
Jul 20, 2020 8676 8773 8612 8688 0 +34.59(+0.40%)
Jul 17, 2020 8522 8688 8495 8653 0 +160.59(+1.89%)
Jul 16, 2020 8484 8573 8431 8493 0 -33.53(-0.39%)
Jul 15, 2020 8398 8535 8347 8526 0 +255.75(+3.09%)
Jul 14, 2020 8167 8296 8065 8270 0 +124.52(+1.53%)
Jul 13, 2020 8480 8558 8118 8146 0 -282.61(-3.35%)
Jul 10, 2020 8414 8474 8197 8429 0 +40.82(+0.49%)
Jul 09, 2020 8378 8441 8176 8388 0 +65.11(+0.78%)
Jul 08, 2020 8288 8402 8169 8323 0 +47.51(+0.57%)
Jul 07, 2020 8382 8463 8258 8275 0 -181.66(-2.15%)
Jul 06, 2020 8384 8545 8265 8457 0 +167.31(+2.02%)
Jul 02, 2020 8321 8395 8184 8289 0 +31.37(+0.38%)
Jul 01, 2020 8093 8366 8035 8258 0 +205.38(+2.55%)
Jun 30, 2020 7938 8123 7828 8053 0 +93.01(+1.17%)
Jun 29, 2020 8125 8150 7898 7960 0 -135.53(-1.67%)
Jun 26, 2020 8016 8240 7895 8095 0 +67.88(+0.85%)
Jun 25, 2020 7821 8054 7739 8027 0 +188.47(+2.40%)
Jun 24, 2020 7917 8013 7756 7839 0 -181.43(-2.26%)
Jun 23, 2020 8057 8082 7935 8020 0 +4.49(+0.06%)
Jun 22, 2020 8002 8078 7905 8016 0 -28.30(-0.35%)
Jun 19, 2020 7931 8070 7862 8044 0 +236.86(+3.03%)
Jun 18, 2020 7596 7849 7562 7807 0 +204.72(+2.69%)
Jun 17, 2020 7660 7718 7536 7603 0 -18.66(-0.24%)
Jun 16, 2020 7741 7759 7502 7621 0 +99.90(+1.33%)
Jun 15, 2020 7191 7566 7176 7521 0 +199.90(+2.73%)
Jun 12, 2020 7357 7387 7151 7321 0 +99.17(+1.37%)
Jun 11, 2020 7389 7497 7164 7222 0 -309.23(-4.11%)
Jun 10, 2020 7495 7640 7317 7531 0 +63.73(+0.85%)
Jun 09, 2020 7638 7667 7421 7468 0 -205.63(-2.68%)
Jun 08, 2020 7562 7719 7533 7673 0 +78.33(+1.03%)
Jun 05, 2020 7624 7772 7480 7595 0 +16.20(+0.21%)
Jun 04, 2020 7727 7786 7524 7579 0 -252.41(-3.22%)
Jun 03, 2020 7984 8094 7732 7831 0 -120.37(-1.51%)
Jun 02, 2020 7950 7988 7745 7952 0 +18.56(+0.23%)
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.