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 (%)
Jul 29, 2016 2357 2378 2335 2361 0 +5.78(+0.25%)
Jul 28, 2016 2357 2371 2340 2355 0 -10.96(-0.46%)
Jul 27, 2016 2378 2382 2347 2366 0 -12.64(-0.53%)
Jul 26, 2016 2337 2387 2310 2379 0 +56.94(+2.45%)
Jul 25, 2016 2342 2352 2304 2322 0 -18.06(-0.77%)
Jul 22, 2016 2322 2355 2301 2340 0 +18.27(+0.79%)
Jul 21, 2016 2324 2353 2306 2322 0 -1.91(-0.08%)
Jul 20, 2016 2311 2344 2298 2324 0 +12.40(+0.54%)
Jul 19, 2016 2312 2331 2287 2311 0 -4.72(-0.20%)
Jul 18, 2016 2307 2328 2290 2316 0 +10.93(+0.47%)
Jul 15, 2016 2320 2335 2288 2305 0 -0.15(-0.01%)
Jul 14, 2016 2338 2342 2295 2305 0 -21.19(-0.91%)
Jul 13, 2016 2334 2355 2310 2326 0 +3.83(+0.16%)
Jul 12, 2016 2300 2338 2281 2323 0 +26.90(+1.17%)
Jul 11, 2016 2293 2315 2278 2296 0 +3.55(+0.15%)
Jul 08, 2016 2292 2299 2259 2292 0 +34.58(+1.53%)
Jul 07, 2016 2236 2267 2222 2258 0 +46.04(+2.08%)
Jul 06, 2016 2212 2212 2212 2212 0 +2.77(+0.13%)
Jul 05, 2016 2235 2240 2188 2209 0 -35.33(-1.57%)
Jul 01, 2016 2244 2244 2244 2244 0 +11.01(+0.49%)
Jun 30, 2016 2191 2237 2172 2233 0 +50.65(+2.32%)
Jun 29, 2016 2182 2202 2124 2182 0 +16.90(+0.78%)
Jun 28, 2016 2169 2209 2156 2166 0 +6.89(+0.32%)
Jun 27, 2016 2156 2175 2137 2159 0 -18.22(-0.84%)
Jun 24, 2016 2133 2213 2105 2177 0 -43.53(-1.96%)
Jun 23, 2016 2197 2239 2166 2220 0 +42.28(+1.94%)
Jun 22, 2016 2186 2212 2169 2178 0 -2.67(-0.12%)
Jun 21, 2016 2184 2199 2150 2181 0 +5.20(+0.24%)
Jun 20, 2016 2168 2197 2151 2176 0 +32.44(+1.51%)
Jun 17, 2016 2195 2238 2131 2143 0 -51.24(-2.34%)
Jun 16, 2016 2175 2198 2154 2194 0 +10.09(+0.46%)
Jun 15, 2016 2198 2209 2168 2184 0 -3.89(-0.18%)
Jun 14, 2016 2166 2205 2158 2188 0 +17.10(+0.79%)
Jun 13, 2016 2206 2218 2160 2171 0 -42.81(-1.93%)
Jun 10, 2016 2231 2247 2201 2214 0 -36.61(-1.63%)
Jun 09, 2016 2275 2292 2239 2251 0 -23.83(-1.05%)
Jun 08, 2016 2266 2284 2239 2274 0 +13.90(+0.61%)
Jun 07, 2016 2240 2272 2225 2260 0 +11.26(+0.50%)
Jun 06, 2016 2227 2261 2215 2249 0 +21.67(+0.97%)
Jun 03, 2016 2243 2249 2212 2228 0 -20.49(-0.91%)
Jun 02, 2016 2223 2253 2207 2248 0 +22.69(+1.02%)
Jun 01, 2016 2174 2234 2153 2225 0 +43.99(+2.02%)
May 31, 2016 2171 2191 2149 2181 0 +14.00(+0.65%)
May 27, 2016 2167 2167 2167 2167 0 -1.80(-0.08%)
May 26, 2016 2196 2199 2151 2169 0 -23.95(-1.09%)
May 25, 2016 2226 2247 2185 2193 0 -29.71(-1.34%)
May 24, 2016 2168 2239 2158 2223 0 +71.29(+3.31%)
May 23, 2016 2174 2185 2146 2152 0 -11.91(-0.55%)
May 20, 2016 2174 2190 2135 2163 0 -3.30(-0.15%)
May 19, 2016 2172 2201 2144 2167 0 -15.44(-0.71%)
May 18, 2016 2128 2197 2110 2182 0 +53.68(+2.52%)
May 17, 2016 2143 2185 2114 2128 0 -16.16(-0.75%)
May 16, 2016 2125 2158 2098 2145 0 +18.37(+0.86%)
May 13, 2016 2119 2170 2105 2126 0 +6.59(+0.31%)
May 12, 2016 2180 2192 2099 2120 0 -52.77(-2.43%)
May 11, 2016 2205 2220 2166 2172 0 -30.01(-1.36%)
May 10, 2016 2210 2217 2163 2202 0 +7.81(+0.36%)
May 09, 2016 2164 2222 2158 2195 0 +17.00(+0.78%)
May 06, 2016 2133 2185 2110 2178 0 +40.53(+1.90%)
May 05, 2016 2141 2172 2102 2137 0 +14.89(+0.70%)
May 04, 2016 2163 2189 2103 2122 0 -64.28(-2.94%)
May 03, 2016 2179 2221 2165 2187 0 -11.10(-0.51%)
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.