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, 2016 2107 2131 2096 2116 0 +9.01(+0.43%)
Mar 30, 2016 2106 2129 2084 2107 0 +6.37(+0.30%)
Mar 29, 2016 2026 2109 2006 2101 0 +74.60(+3.68%)
Mar 28, 2016 2007 2041 1992 2026 0 +23.38(+1.17%)
Mar 24, 2016 2003 2003 2003 2003 0 -15.27(-0.76%)
Mar 23, 2016 2018 2049 1996 2018 0 +3.75(+0.19%)
Mar 22, 2016 1992 2025 1978 2014 0 +10.78(+0.54%)
Mar 21, 2016 2016 2031 1987 2004 0 -19.17(-0.95%)
Mar 18, 2016 1996 2052 1969 2023 0 +39.20(+1.98%)
Mar 17, 2016 1998 2014 1944 1984 0 -19.84(-0.99%)
Mar 16, 2016 1997 2020 1984 2003 0 +3.78(+0.19%)
Mar 15, 2016 2008 2024 1986 2000 0 -22.47(-1.11%)
Mar 14, 2016 2024 2043 2001 2022 0 -5.50(-0.27%)
Mar 11, 2016 2003 2034 1990 2028 0 +38.19(+1.92%)
Mar 10, 2016 2029 2048 1981 1989 0 -33.20(-1.64%)
Mar 09, 2016 1961 2032 1919 2023 0 +102.58(+5.34%)
Mar 08, 2016 1946 1960 1911 1920 0 -31.00(-1.59%)
Mar 07, 2016 1924 1970 1914 1951 0 +18.52(+0.96%)
Mar 04, 2016 1944 1963 1915 1932 0 -15.75(-0.81%)
Mar 03, 2016 1891 1977 1873 1948 0 +48.73(+2.57%)
Mar 02, 2016 1945 1960 1886 1899 0 -46.62(-2.40%)
Mar 01, 2016 1908 1956 1889 1946 0 +42.29(+2.22%)
Feb 29, 2016 1941 1961 1897 1904 0 -45.10(-2.31%)
Feb 26, 2016 1955 1972 1927 1949 0 +1.35(+0.07%)
Feb 25, 2016 1920 1955 1909 1948 0 +31.98(+1.67%)
Feb 24, 2016 1886 1927 1868 1916 0 +17.65(+0.93%)
Feb 23, 2016 1893 1921 1881 1898 0 -5.97(-0.31%)
Feb 22, 2016 1876 1927 1874 1904 0 +34.10(+1.82%)
Feb 19, 2016 1863 1887 1843 1870 0 +4.38(+0.23%)
Feb 18, 2016 1936 1951 1858 1865 0 -88.14(-4.51%)
Feb 17, 2016 1956 1995 1937 1954 0 +7.65(+0.39%)
Feb 16, 2016 1925 1972 1899 1946 0 +32.76(+1.71%)
Feb 12, 2016 1913 1913 1913 1913 0 +43.17(+2.31%)
Feb 11, 2016 1857 1887 1836 1870 0 -13.30(-0.71%)
Feb 10, 2016 1885 1911 1871 1883 0 +41.12(+2.23%)
Feb 09, 2016 1798 1868 1793 1842 0 +23.36(+1.28%)
Feb 08, 2016 1820 1846 1776 1819 0 -14.05(-0.77%)
Feb 05, 2016 1922 1954 1825 1833 0 -89.78(-4.67%)
Feb 04, 2016 1906 1948 1878 1923 0 +7.56(+0.39%)
Feb 03, 2016 1996 2001 1869 1915 0 -70.35(-3.54%)
Feb 02, 2016 1990 2012 1963 1985 0 -24.78(-1.23%)
Feb 01, 2016 1986 2034 1971 2010 0 +12.23(+0.61%)
Jan 29, 2016 1937 2004 1929 1998 0 +63.52(+3.28%)
Jan 28, 2016 2013 2019 1927 1934 0 -61.01(-3.06%)
Jan 27, 2016 2036 2057 1983 1995 0 -39.93(-1.96%)
Jan 26, 2016 2015 2055 1984 2035 0 +25.82(+1.28%)
Jan 25, 2016 2037 2064 2001 2010 0 -32.01(-1.57%)
Jan 22, 2016 2025 2054 1998 2042 0 +38.95(+1.94%)
Jan 21, 2016 2063 2081 1980 2003 0 -53.01(-2.58%)
Jan 20, 2016 2020 2089 1965 2056 0 +10.10(+0.49%)
Jan 19, 2016 2068 2097 2019 2046 0 +17.43(+0.86%)
Jan 15, 2016 2028 2028 2028 2028 0 +0.97(+0.05%)
Jan 14, 2016 2007 2053 1985 2027 0 +29.43(+1.47%)
Jan 13, 2016 2060 2115 1985 1998 0 -106.47(-5.06%)
Jan 12, 2016 2116 2178 2080 2104 0 +10.88(+0.52%)
Jan 11, 2016 2106 2138 2064 2093 0 +12.82(+0.62%)
Jan 08, 2016 2102 2139 2067 2080 0 -17.50(-0.83%)
Jan 07, 2016 2144 2157 2084 2098 0 -78.40(-3.60%)
Jan 06, 2016 2119 2185 2103 2176 0 +31.32(+1.46%)
Jan 05, 2016 2135 2168 2114 2145 0 +16.79(+0.79%)
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.