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 (%)
Dec 31, 2015 2175 2175 2175 2175 0 -40.22(-1.82%)
Dec 30, 2015 2263 2275 2201 2215 0 -46.42(-2.05%)
Dec 29, 2015 2221 2271 2220 2262 0 +51.44(+2.33%)
Dec 28, 2015 2215 2230 2174 2210 0 -7.95(-0.36%)
Dec 24, 2015 2218 2218 2218 2218 0 -16.85(-0.75%)
Dec 23, 2015 2242 2265 2220 2235 0 -0.22(-0.01%)
Dec 22, 2015 2226 2248 2200 2235 0 +14.18(+0.64%)
Dec 21, 2015 2210 2228 2186 2221 0 +25.65(+1.17%)
Dec 18, 2015 2207 2237 2184 2196 0 -24.81(-1.12%)
Dec 17, 2015 2218 2259 2208 2220 0 +10.65(+0.48%)
Dec 16, 2015 2234 2251 2181 2210 0 -9.50(-0.43%)
Dec 15, 2015 2180 2239 2170 2219 0 +55.91(+2.58%)
Dec 14, 2015 2179 2198 2132 2163 0 -16.66(-0.76%)
Dec 11, 2015 2161 2214 2141 2180 0 -16.82(-0.77%)
Dec 10, 2015 2204 2240 2177 2197 0 -6.24(-0.28%)
Dec 09, 2015 2230 2262 2176 2203 0 -38.74(-1.73%)
Dec 08, 2015 2225 2258 2206 2242 0 -0.18(-0.01%)
Dec 07, 2015 2279 2283 2233 2242 0 -35.62(-1.56%)
Dec 04, 2015 2251 2304 2242 2278 0 +26.53(+1.18%)
Dec 03, 2015 2307 2315 2222 2251 0 -47.16(-2.05%)
Dec 02, 2015 2286 2321 2277 2298 0 +5.23(+0.23%)
Dec 01, 2015 2265 2301 2243 2293 0 +38.45(+1.71%)
Nov 30, 2015 2283 2302 2245 2255 0 -19.04(-0.84%)
Nov 27, 2015 2273 2309 2258 2274 0 +10.34(+0.46%)
Nov 25, 2015 2263 2263 2263 2263 0 +14.97(+0.67%)
Nov 24, 2015 2245 2275 2226 2248 0 -7.80(-0.35%)
Nov 23, 2015 2256 2273 2256 2256 0 +14.20(+0.63%)
Nov 20, 2015 2189 2257 2176 2242 0 +66.88(+3.07%)
Nov 19, 2015 2218 2220 2165 2175 0 -49.92(-2.24%)
Nov 18, 2015 2199 2237 2174 2225 0 +32.89(+1.50%)
Nov 17, 2015 2188 2215 2163 2192 0 +6.40(+0.29%)
Nov 16, 2015 2191 2205 2162 2186 0 -8.68(-0.40%)
Nov 13, 2015 2166 2206 2143 2194 0 +14.20(+0.65%)
Nov 12, 2015 2208 2221 2163 2180 0 -39.69(-1.79%)
Nov 11, 2015 2280 2288 2209 2220 0 -75.10(-3.27%)
Nov 10, 2015 2295 2315 2273 2295 0 -4.85(-0.21%)
Nov 09, 2015 2362 2369 2256 2300 0 -74.11(-3.12%)
Nov 06, 2015 2334 2385 2296 2374 0 +30.90(+1.32%)
Nov 05, 2015 2289 2374 2261 2343 0 +63.83(+2.80%)
Nov 04, 2015 2268 2293 2241 2279 0 +18.78(+0.83%)
Nov 03, 2015 2257 2291 2233 2260 0 -2.05(-0.09%)
Nov 02, 2015 2247 2280 2229 2262 0 +16.32(+0.73%)
Oct 30, 2015 2230 2266 2221 2246 0 +13.73(+0.62%)
Oct 29, 2015 2247 2264 2218 2232 0 -21.03(-0.93%)
Oct 28, 2015 2213 2270 2183 2253 0 +37.04(+1.67%)
Oct 27, 2015 2161 2228 2157 2216 0 +47.40(+2.19%)
Oct 26, 2015 2169 2206 2139 2169 0 +0.33(+0.02%)
Oct 23, 2015 2004 2231 1978 2169 0 +215.31(+11.02%)
Oct 22, 2015 2083 2098 1925 1953 0 -135.23(-6.47%)
Oct 21, 2015 2112 2125 2051 2089 0 -14.79(-0.70%)
Oct 20, 2015 2104 2133 2078 2103 0 -0.01(-0.00%)
Oct 19, 2015 2078 2116 2053 2103 0 +36.43(+1.76%)
Oct 16, 2015 2073 2105 2042 2067 0 +1.90(+0.09%)
Oct 15, 2015 2006 2067 1992 2065 0 +55.78(+2.78%)
Oct 14, 2015 2034 2058 1993 2009 0 -23.23(-1.14%)
Oct 13, 2015 2043 2076 2022 2033 0 -11.93(-0.58%)
Oct 12, 2015 2012 2053 1996 2044 0 +31.97(+1.59%)
Oct 09, 2015 1984 2038 1975 2012 0 +30.82(+1.56%)
Oct 08, 2015 1966 1990 1946 1982 0 +9.96(+0.51%)
Oct 07, 2015 1967 1989 1942 1972 0 +7.26(+0.37%)
Oct 06, 2015 1966 2002 1939 1964 0 -19.92(-1.00%)
Oct 05, 2015 1998 2014 1949 1984 0 -1.58(-0.08%)
Oct 02, 2015 1959 1998 1942 1986 0 +11.73(+0.59%)
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.