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, 2015 1690 1724 1677 1704 0 +5.65(+0.33%)
Mar 30, 2015 1695 1718 1683 1698 0 +11.68(+0.69%)
Mar 27, 2015 1675 1702 1667 1687 0 +11.58(+0.69%)
Mar 26, 2015 1679 1699 1657 1675 0 -9.93(-0.59%)
Mar 25, 2015 1734 1742 1682 1685 0 -45.81(-2.65%)
Mar 24, 2015 1723 1744 1710 1731 0 +6.85(+0.40%)
Mar 23, 2015 1699 1729 1688 1724 0 +28.78(+1.70%)
Mar 20, 2015 1699 1719 1680 1695 0 +7.92(+0.47%)
Mar 19, 2015 1666 1695 1658 1687 0 +17.18(+1.03%)
Mar 18, 2015 1652 1682 1626 1670 0 +12.94(+0.78%)
Mar 17, 2015 1655 1669 1642 1657 0 -5.74(-0.35%)
Mar 16, 2015 1655 1688 1651 1663 0 +17.09(+1.04%)
Mar 13, 2015 1651 1670 1631 1646 0 -4.76(-0.29%)
Mar 12, 2015 1651 1666 1631 1651 0 +10.16(+0.62%)
Mar 11, 2015 1650 1662 1635 1640 0 -7.07(-0.43%)
Mar 10, 2015 1644 1662 1622 1647 0 -8.12(-0.49%)
Mar 09, 2015 1659 1670 1632 1656 0 +0.19(+0.01%)
Mar 06, 2015 1674 1696 1646 1655 0 -29.02(-1.72%)
Mar 05, 2015 1714 1720 1637 1684 0 -24.10(-1.41%)
Mar 04, 2015 1709 1741 1701 1709 0 -14.59(-0.85%)
Mar 03, 2015 1716 1723 1709 1723 0 -7.03(-0.41%)
Mar 02, 2015 1704 1747 1701 1730 0 +31.36(+1.85%)
Feb 27, 2015 1703 1732 1685 1699 0 +0.90(+0.05%)
Feb 26, 2015 1687 1704 1678 1698 0 +71.54(+4.40%)
Feb 25, 2015 1600 1633 1578 1626 0 +22.20(+1.38%)
Feb 24, 2015 1616 1632 1592 1604 0 -9.53(-0.59%)
Feb 23, 2015 1594 1619 1579 1614 0 +15.67(+0.98%)
Feb 20, 2015 1611 1616 1578 1598 0 -9.11(-0.57%)
Feb 19, 2015 1630 1636 1604 1607 0 -21.40(-1.31%)
Feb 18, 2015 1599 1641 1576 1629 0 +64.15(+4.10%)
Feb 17, 2015 1565 1577 1547 1564 0 +0.50(+0.03%)
Feb 13, 2015 1564 1564 1564 1564 0 -3.82(-0.24%)
Feb 12, 2015 1577 1585 1555 1568 0 -3.06(-0.19%)
Feb 11, 2015 1556 1582 1546 1571 0 +12.21(+0.78%)
Feb 10, 2015 1544 1575 1537 1559 0 +19.14(+1.24%)
Feb 09, 2015 1539 1556 1531 1539 0 -2.40(-0.16%)
Feb 06, 2015 1548 1554 1528 1542 0 -3.09(-0.20%)
Feb 05, 2015 1540 1555 1530 1545 0 +10.33(+0.67%)
Feb 04, 2015 1519 1550 1513 1535 0 +13.67(+0.90%)
Feb 03, 2015 1511 1532 1501 1521 0 +10.17(+0.67%)
Feb 02, 2015 1512 1526 1485 1511 0 -1.65(-0.11%)
Jan 30, 2015 1542 1550 1503 1512 0 -40.18(-2.59%)
Jan 29, 2015 1540 1557 1514 1553 0 +11.38(+0.74%)
Jan 28, 2015 1558 1573 1534 1541 0 -11.52(-0.74%)
Jan 27, 2015 1544 1562 1534 1553 0 +4.86(+0.31%)
Jan 26, 2015 1541 1553 1526 1548 0 +5.44(+0.35%)
Jan 23, 2015 1563 1570 1535 1542 0 -22.73(-1.45%)
Jan 22, 2015 1547 1567 1528 1565 0 +36.43(+2.38%)
Jan 21, 2015 1521 1542 1515 1529 0 +4.77(+0.31%)
Jan 20, 2015 1533 1539 1513 1524 0 -7.88(-0.51%)
Jan 16, 2015 1503 1536 1498 1532 0 +23.77(+1.58%)
Jan 15, 2015 1508 1509 1498 1508 0 -29.14(-1.90%)
Jan 14, 2015 1518 1544 1508 1537 0 +7.44(+0.49%)
Jan 13, 2015 1530 1530 1530 1530 0 +6.89(+0.45%)
Jan 12, 2015 1532 1543 1509 1523 0 -8.49(-0.55%)
Jan 09, 2015 1541 1555 1526 1531 0 -9.80(-0.64%)
Jan 08, 2015 1528 1550 1517 1541 0 +22.90(+1.51%)
Jan 07, 2015 1521 1535 1499 1518 0 +4.25(+0.28%)
Jan 06, 2015 1529 1540 1498 1514 0 -13.38(-0.88%)
Jan 05, 2015 1535 1547 1514 1527 0 -15.07(-0.98%)
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.