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 (%)
Nov 29, 2019 7030 7053 6961 6982 0 -60.93(-0.87%)
Nov 27, 2019 6987 7061 6957 7043 0 +73.31(+1.05%)
Nov 26, 2019 7006 7049 6853 6970 0 -34.06(-0.49%)
Nov 25, 2019 6894 7043 6894 7004 0 +137.56(+2.00%)
Nov 22, 2019 6868 6915 6819 6867 0 +30.25(+0.44%)
Nov 21, 2019 6808 6879 6747 6836 0 +32.50(+0.48%)
Nov 20, 2019 6720 6852 6699 6804 0 +66.61(+0.99%)
Nov 19, 2019 6738 6804 6698 6737 0 +29.52(+0.44%)
Nov 18, 2019 6616 6741 6612 6708 0 +87.92(+1.33%)
Nov 15, 2019 6656 6682 6549 6620 0 -9.93(-0.15%)
Nov 14, 2019 6581 6656 6551 6630 0 +59.10(+0.90%)
Nov 13, 2019 6575 6647 6523 6571 0 -49.82(-0.75%)
Nov 12, 2019 6551 6643 6504 6620 0 +67.87(+1.04%)
Nov 11, 2019 6480 6572 6470 6552 0 +27.25(+0.42%)
Nov 08, 2019 6486 6552 6453 6525 0 +29.67(+0.46%)
Nov 07, 2019 6590 6703 6439 6496 0 -29.94(-0.46%)
Nov 06, 2019 6485 6582 6434 6526 0 +23.95(+0.37%)
Nov 05, 2019 6577 6727 6493 6502 0 -46.48(-0.71%)
Nov 04, 2019 6523 6571 6418 6548 0 +53.92(+0.83%)
Nov 01, 2019 6285 6656 6237 6494 0 +521.02(+8.72%)
Oct 31, 2019 6105 6111 5947 5973 0 -139.54(-2.28%)
Oct 30, 2019 6214 6361 5995 6113 0 -161.66(-2.58%)
Oct 29, 2019 6197 6335 6194 6274 0 +79.75(+1.29%)
Oct 28, 2019 6158 6274 6158 6195 0 +53.73(+0.87%)
Oct 25, 2019 6164 6206 6106 6141 0 -25.96(-0.42%)
Oct 24, 2019 6189 6210 6139 6167 0 -14.42(-0.23%)
Oct 23, 2019 6217 6260 6148 6181 0 -50.95(-0.82%)
Oct 22, 2019 6263 6310 6218 6232 0 -22.76(-0.36%)
Oct 21, 2019 6320 6351 6224 6255 0 -51.79(-0.82%)
Oct 18, 2019 6285 6323 6216 6307 0 +12.20(+0.19%)
Oct 17, 2019 6240 6328 6213 6294 0 +72.02(+1.16%)
Oct 16, 2019 6184 6243 6143 6222 0 +23.07(+0.37%)
Oct 15, 2019 6146 6250 6132 6199 0 +66.88(+1.09%)
Oct 14, 2019 6162 6218 6111 6133 0 -47.14(-0.76%)
Oct 11, 2019 6181 6267 6124 6180 0 +62.67(+1.02%)
Oct 10, 2019 6019 6176 6009 6117 0 +93.00(+1.54%)
Oct 09, 2019 6009 6071 5973 6024 0 +54.78(+0.92%)
Oct 08, 2019 6050 6069 5916 5969 0 -116.50(-1.91%)
Oct 07, 2019 6047 6137 5976 6086 0 +17.83(+0.29%)
Oct 04, 2019 6078 6125 6008 6068 0 +1.18(+0.02%)
Oct 03, 2019 5977 6088 5936 6067 0 +78.58(+1.31%)
Oct 02, 2019 6006 6043 5916 5988 0 -33.87(-0.56%)
Oct 01, 2019 6238 6263 6011 6022 0 -192.67(-3.10%)
Sep 30, 2019 6170 6250 6137 6215 0 +69.76(+1.14%)
Sep 27, 2019 6232 6243 6103 6145 0 -45.93(-0.74%)
Sep 26, 2019 6337 6340 6135 6191 0 -145.41(-2.29%)
Sep 25, 2019 6247 6368 6179 6336 0 +83.07(+1.33%)
Sep 24, 2019 6435 6487 6223 6253 0 -170.98(-2.66%)
Sep 23, 2019 6380 6456 6367 6424 0 +38.27(+0.60%)
Sep 20, 2019 6326 6428 6280 6386 0 +57.21(+0.90%)
Sep 19, 2019 6348 6401 6299 6329 0 +3.17(+0.05%)
Sep 18, 2019 6321 6346 6232 6326 0 -3.33(-0.05%)
Sep 17, 2019 6301 6392 6251 6329 0 +55.68(+0.89%)
Sep 16, 2019 6265 6344 6216 6273 0 -35.19(-0.56%)
Sep 13, 2019 6337 6407 6248 6308 0 -5.43(-0.09%)
Sep 12, 2019 6421 6438 6285 6314 0 -72.59(-1.14%)
Sep 11, 2019 6370 6445 6308 6386 0 +33.20(+0.52%)
Sep 10, 2019 6264 6386 6137 6353 0 +67.82(+1.08%)
Sep 09, 2019 6518 6527 6261 6285 0 -237.21(-3.64%)
Sep 06, 2019 6442 6574 6422 6523 0 +95.65(+1.49%)
Sep 05, 2019 6437 6480 6341 6427 0 +36.24(+0.57%)
Sep 04, 2019 6354 6418 6319 6391 0 +84.33(+1.34%)
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.