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 (%)
May 29, 2020 8028 8115 7919 8059 0 +10.95(+0.14%)
May 28, 2020 7921 8202 7835 8048 0 +158.05(+2.00%)
May 27, 2020 8045 8054 7631 7890 0 -114.34(-1.43%)
May 26, 2020 8269 8308 7982 8004 0 -63.71(-0.79%)
May 22, 2020 8093 8114 7992 8068 0 +10.78(+0.13%)
May 21, 2020 7953 8089 7912 8057 0 +94.87(+1.19%)
May 20, 2020 8049 8143 7926 7962 0 +32.04(+0.40%)
May 19, 2020 7957 8126 7915 7930 0 -29.84(-0.37%)
May 18, 2020 7861 8067 7773 7960 0 +281.36(+3.66%)
May 15, 2020 7338 7699 7286 7678 0 +334.23(+4.55%)
May 14, 2020 7326 7390 7145 7344 0 -8.15(-0.11%)
May 13, 2020 7311 7465 7189 7352 0 +19.03(+0.26%)
May 12, 2020 7373 7468 7276 7333 0 -23.62(-0.32%)
May 11, 2020 7173 7477 7085 7357 0 +121.97(+1.69%)
May 08, 2020 7058 7297 6938 7235 0 +271.37(+3.90%)
May 07, 2020 6975 7193 6855 6964 0 -131.74(-1.86%)
May 06, 2020 7116 7230 7021 7095 0 +0.96(+0.01%)
May 05, 2020 7019 7187 6964 7094 0 +138.86(+2.00%)
May 04, 2020 7167 7169 6897 6956 0 -268.81(-3.72%)
May 01, 2020 7108 7313 7004 7224 0 +39.43(+0.55%)
Apr 30, 2020 7355 7495 7137 7185 0 -261.51(-3.51%)
Apr 29, 2020 7652 7704 7267 7446 0 +95.58(+1.30%)
Apr 28, 2020 7671 7713 7333 7351 0 -237.00(-3.12%)
Apr 27, 2020 7557 7666 7446 7588 0 +125.76(+1.69%)
Apr 24, 2020 7432 7552 7304 7462 0 +58.47(+0.79%)
Apr 23, 2020 7285 7486 7183 7404 0 +136.76(+1.88%)
Apr 22, 2020 7241 7455 7178 7267 0 +187.30(+2.65%)
Apr 21, 2020 7446 7460 6984 7080 0 -482.09(-6.38%)
Apr 20, 2020 7600 7707 7475 7562 0 -125.02(-1.63%)
Apr 17, 2020 8023 8059 7499 7687 0 -223.63(-2.83%)
Apr 16, 2020 7901 8130 7753 7910 0 +78.32(+1.00%)
Apr 15, 2020 7694 8057 7591 7832 0 +46.65(+0.60%)
Apr 14, 2020 7887 7950 7650 7785 0 +44.37(+0.57%)
Apr 13, 2020 7816 7960 7569 7741 0 -59.55(-0.76%)
Apr 09, 2020 7531 7853 7439 7801 0 +378.21(+5.10%)
Apr 08, 2020 7177 7533 7086 7422 0 +327.21(+4.61%)
Apr 07, 2020 7513 7635 6993 7095 0 -274.53(-3.73%)
Apr 06, 2020 7238 7488 7096 7370 0 +366.76(+5.24%)
Apr 03, 2020 7092 7242 6853 7003 0 -172.36(-2.40%)
Apr 02, 2020 6820 7349 6764 7175 0 +302.82(+4.41%)
Apr 01, 2020 7127 7359 6794 6872 0 -516.55(-6.99%)
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%)
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.