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 (%)
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%)
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.