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 (%)
Sep 29, 2017 3021 3076 2981 3063 0 +42.75(+1.42%)
Sep 28, 2017 2984 3030 2961 3020 0 +31.20(+1.04%)
Sep 27, 2017 2922 3001 2884 2989 0 +77.81(+2.67%)
Sep 26, 2017 2904 2935 2881 2911 0 +21.52(+0.74%)
Sep 25, 2017 2859 2925 2835 2890 0 +28.68(+1.00%)
Sep 22, 2017 2834 2873 2822 2861 0 +26.98(+0.95%)
Sep 21, 2017 2830 2861 2806 2834 0 +5.00(+0.18%)
Sep 20, 2017 2780 2839 2758 2829 0 +42.47(+1.52%)
Sep 19, 2017 2855 2907 2760 2787 0 -79.81(-2.78%)
Sep 18, 2017 2900 2929 2863 2867 0 -27.79(-0.96%)
Sep 15, 2017 2891 2933 2853 2894 0 +12.53(+0.43%)
Sep 14, 2017 2857 2894 2830 2882 0 +18.26(+0.64%)
Sep 13, 2017 2873 2895 2851 2864 0 -20.94(-0.73%)
Sep 12, 2017 2887 2898 2857 2885 0 +4.43(+0.15%)
Sep 11, 2017 2888 2916 2863 2880 0 +11.31(+0.39%)
Sep 08, 2017 2878 2897 2854 2869 0 -13.15(-0.46%)
Sep 07, 2017 2913 2937 2876 2882 0 -29.69(-1.02%)
Sep 06, 2017 2922 2946 2875 2912 0 -5.21(-0.18%)
Sep 05, 2017 2907 2940 2876 2917 0 +15.72(+0.54%)
Sep 01, 2017 2913 2926 2863 2901 0 -5.85(-0.20%)
Aug 31, 2017 2819 2922 2819 2907 0 +94.85(+3.37%)
Aug 30, 2017 2812 2824 2792 2812 0 -0.80(-0.03%)
Aug 29, 2017 2821 2832 2769 2813 0 -24.02(-0.85%)
Aug 28, 2017 2815 2857 2805 2837 0 +32.15(+1.15%)
Aug 25, 2017 2816 2843 2786 2805 0 -0.60(-0.02%)
Aug 24, 2017 2817 2842 2789 2805 0 -2.96(-0.11%)
Aug 23, 2017 2801 2840 2768 2808 0 -3.69(-0.13%)
Aug 22, 2017 2809 2832 2801 2812 0 +9.42(+0.34%)
Aug 21, 2017 2811 2821 2777 2803 0 +0.01(+0.00%)
Aug 18, 2017 2769 2826 2760 2803 0 +22.26(+0.80%)
Aug 17, 2017 2838 2869 2774 2780 0 -66.76(-2.34%)
Aug 16, 2017 2816 2863 2804 2847 0 +40.79(+1.45%)
Aug 15, 2017 2824 2847 2780 2806 0 -11.32(-0.40%)
Aug 14, 2017 2819 2869 2804 2818 0 +16.63(+0.59%)
Aug 11, 2017 2781 2835 2771 2801 0 +13.51(+0.48%)
Aug 10, 2017 2803 2822 2762 2788 0 -25.11(-0.89%)
Aug 09, 2017 2848 2875 2780 2813 0 -52.17(-1.82%)
Aug 08, 2017 2831 2897 2811 2865 0 +29.69(+1.05%)
Aug 07, 2017 2820 2846 2795 2835 0 +16.32(+0.58%)
Aug 04, 2017 2782 2825 2741 2819 0 +53.76(+1.94%)
Aug 03, 2017 2768 2803 2719 2765 0 +11.43(+0.42%)
Aug 02, 2017 2783 2789 2724 2754 0 -25.46(-0.92%)
Aug 01, 2017 2794 2808 2761 2779 0 -2.78(-0.10%)
Jul 31, 2017 2800 2817 2758 2782 0 -11.86(-0.42%)
Jul 28, 2017 2798 2839 2770 2794 0 -10.44(-0.37%)
Jul 27, 2017 2854 2911 2769 2804 0 -38.17(-1.34%)
Jul 26, 2017 2867 2960 2761 2842 0 -236.60(-7.68%)
Jul 25, 2017 3090 3137 3041 3079 0 -0.99(-0.03%)
Jul 24, 2017 3083 3110 3043 3080 0 +0.96(+0.03%)
Jul 21, 2017 3087 3101 3046 3079 0 +7.35(+0.24%)
Jul 20, 2017 3067 3084 3047 3072 0 +11.08(+0.36%)
Jul 19, 2017 3068 3101 3051 3061 0 +0.78(+0.03%)
Jul 18, 2017 3100 3101 3041 3060 0 -42.13(-1.36%)
Jul 17, 2017 3128 3152 3088 3102 0 -19.44(-0.62%)
Jul 14, 2017 3085 3138 3060 3121 0 +41.31(+1.34%)
Jul 13, 2017 3086 3097 3035 3080 0 -5.80(-0.19%)
Jul 12, 2017 3117 3140 3074 3086 0 -21.12(-0.68%)
Jul 11, 2017 3110 3141 3080 3107 0 +7.83(+0.25%)
Jul 10, 2017 3152 3168 3075 3099 0 -63.57(-2.01%)
Jul 07, 2017 3123 3174 3104 3163 0 +51.30(+1.65%)
Jul 06, 2017 3185 3190 3090 3111 0 -95.43(-2.98%)
Jul 05, 2017 3191 3224 3153 3207 0 +16.89(+0.53%)
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.