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, 2020 7240 7590 7031 7389 0 +115.56(+1.59%)
Mar 30, 2020 6901 7345 6749 7273 0 +473.87(+6.97%)
Mar 27, 2020 6730 6970 6578 6800 0 -125.21(-1.81%)
Mar 26, 2020 6552 7033 6320 6925 0 +432.52(+6.66%)
Mar 25, 2020 6748 7071 6202 6492 0 -268.33(-3.97%)
Mar 24, 2020 6749 6841 6322 6761 0 +369.86(+5.79%)
Mar 23, 2020 6454 6636 5938 6391 0 +18.26(+0.29%)
Mar 20, 2020 6868 7039 6238 6372 0 -480.14(-7.01%)
Mar 19, 2020 6258 7100 6199 6853 0 +550.47(+8.73%)
Mar 18, 2020 5749 6482 5700 6302 0 +236.34(+3.90%)
Mar 17, 2020 5967 6252 5596 6066 0 +228.21(+3.91%)
Mar 16, 2020 6206 6483 5781 5838 0 -1087.60(-15.70%)
Mar 13, 2020 6582 6944 6161 6925 0 +596.03(+9.42%)
Mar 12, 2020 6286 6644 6075 6329 0 -595.33(-8.60%)
Mar 11, 2020 6883 7033 6743 6924 0 -95.37(-1.36%)
Mar 10, 2020 6815 7051 6651 7020 0 +358.42(+5.38%)
Mar 09, 2020 6755 6850 6536 6661 0 -495.36(-6.92%)
Mar 06, 2020 6861 7195 6813 7157 0 +86.35(+1.22%)
Mar 05, 2020 7137 7264 6982 7070 0 -241.29(-3.30%)
Mar 04, 2020 7183 7344 7126 7312 0 +292.76(+4.17%)
Mar 03, 2020 7281 7447 6968 7019 0 -258.99(-3.56%)
Mar 02, 2020 6889 7321 6789 7278 0 +317.77(+4.57%)
Feb 28, 2020 7241 7272 6829 6960 0 -440.18(-5.95%)
Feb 27, 2020 7347 7756 7225 7400 0 -298.45(-3.88%)
Feb 26, 2020 7713 7856 7610 7699 0 +20.49(+0.27%)
Feb 25, 2020 7917 8022 7650 7678 0 -241.54(-3.05%)
Feb 24, 2020 7878 8033 7819 7920 0 -159.60(-1.98%)
Feb 21, 2020 8114 8156 8046 8079 0 -35.02(-0.43%)
Feb 20, 2020 8228 8266 8006 8114 0 -129.16(-1.57%)
Feb 19, 2020 7959 8439 7885 8244 0 -41.14(-0.50%)
Feb 18, 2020 8228 8323 8177 8285 0 +71.41(+0.87%)
Feb 14, 2020 8257 8285 8168 8213 0 -53.90(-0.65%)
Feb 13, 2020 8200 8303 8192 8267 0 +44.95(+0.55%)
Feb 12, 2020 8179 8284 8131 8222 0 +86.99(+1.07%)
Feb 11, 2020 8117 8189 8061 8135 0 +63.09(+0.78%)
Feb 10, 2020 7979 8074 7960 8072 0 +81.17(+1.02%)
Feb 07, 2020 8013 8033 7948 7991 0 -20.84(-0.26%)
Feb 06, 2020 7981 8062 7881 8012 0 +47.01(+0.59%)
Feb 05, 2020 7872 7992 7828 7965 0 +182.82(+2.35%)
Feb 04, 2020 7763 7855 7704 7782 0 +113.22(+1.48%)
Feb 03, 2020 7611 7720 7598 7669 0 +85.86(+1.13%)
Jan 31, 2020 7795 7801 7553 7583 0 -238.29(-3.05%)
Jan 30, 2020 7730 7832 7719 7821 0 +35.21(+0.45%)
Jan 29, 2020 7774 7873 7716 7786 0 +20.02(+0.26%)
Jan 28, 2020 7729 7853 7707 7766 0 +58.81(+0.76%)
Jan 27, 2020 7616 7747 7578 7707 0 -4.78(-0.06%)
Jan 24, 2020 7764 7774 7647 7712 0 -47.12(-0.61%)
Jan 23, 2020 7754 7788 7720 7759 0 -11.61(-0.15%)
Jan 22, 2020 7790 7862 7734 7771 0 +28.74(+0.37%)
Jan 21, 2020 7674 7794 7634 7742 0 +49.91(+0.65%)
Jan 17, 2020 7754 7780 7637 7692 0 +7.62(+0.10%)
Jan 16, 2020 7599 7708 7573 7685 0 +125.62(+1.66%)
Jan 15, 2020 7471 7639 7448 7559 0 +17.47(+0.23%)
Jan 14, 2020 7525 7612 7485 7541 0 +5.55(+0.07%)
Jan 13, 2020 7476 7545 7449 7536 0 +83.37(+1.12%)
Jan 10, 2020 7442 7484 7350 7452 0 +43.62(+0.59%)
Jan 09, 2020 7378 7501 7312 7409 0 +87.04(+1.19%)
Jan 08, 2020 7200 7338 7183 7322 0 +142.80(+1.99%)
Jan 07, 2020 7205 7230 7137 7179 0 -53.92(-0.75%)
Jan 06, 2020 7138 7270 7118 7233 0 +52.32(+0.73%)
Jan 03, 2020 7082 7213 7021 7181 0 +40.69(+0.57%)
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.