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%)
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.