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, 2017 2727 2730 2688 2696 0 -30.07(-1.10%)
Mar 30, 2017 2719 2745 2706 2726 0 +6.83(+0.25%)
Mar 29, 2017 2727 2740 2705 2719 0 -8.68(-0.32%)
Mar 28, 2017 2717 2755 2700 2728 0 +11.45(+0.42%)
Mar 27, 2017 2682 2729 2624 2716 0 +21.25(+0.79%)
Mar 24, 2017 2678 2715 2672 2695 0 +21.68(+0.81%)
Mar 23, 2017 2649 2698 2639 2673 0 +26.68(+1.01%)
Mar 22, 2017 2651 2682 2604 2647 0 -8.90(-0.34%)
Mar 21, 2017 2683 2697 2643 2656 0 -19.57(-0.73%)
Mar 20, 2017 2676 2686 2652 2675 0 -2.17(-0.08%)
Mar 17, 2017 2660 2686 2634 2677 0 +13.15(+0.49%)
Mar 16, 2017 2680 2685 2642 2664 0 -11.39(-0.43%)
Mar 15, 2017 2671 2693 2648 2676 0 +14.33(+0.54%)
Mar 14, 2017 2674 2697 2640 2661 0 -25.06(-0.93%)
Mar 13, 2017 2703 2724 2656 2686 0 +8.81(+0.33%)
Mar 10, 2017 2653 2704 2632 2678 0 +59.15(+2.26%)
Mar 09, 2017 2631 2668 2587 2618 0 +3.35(+0.13%)
Mar 08, 2017 2639 2662 2595 2615 0 -8.56(-0.33%)
Mar 07, 2017 2628 2650 2611 2624 0 -14.95(-0.57%)
Mar 06, 2017 2635 2662 2616 2639 0 -11.83(-0.45%)
Mar 03, 2017 2644 2674 2617 2650 0 +5.18(+0.20%)
Mar 02, 2017 2654 2683 2609 2645 0 -3.87(-0.15%)
Mar 01, 2017 2637 2709 2614 2649 0 +66.65(+2.58%)
Feb 28, 2017 2613 2620 2561 2582 0 -25.00(-0.96%)
Feb 27, 2017 2583 2624 2563 2607 0 +15.12(+0.58%)
Feb 24, 2017 2573 2613 2565 2592 0 +6.27(+0.24%)
Feb 23, 2017 2598 2610 2571 2586 0 -6.77(-0.26%)
Feb 22, 2017 2559 2608 2555 2593 0 +28.42(+1.11%)
Feb 21, 2017 2538 2574 2520 2564 0 +24.33(+0.96%)
Feb 17, 2017 2540 2540 2540 2540 0 +6.15(+0.24%)
Feb 16, 2017 2538 2577 2504 2534 0 +17.38(+0.69%)
Feb 15, 2017 2506 2543 2490 2517 0 +11.60(+0.46%)
Feb 14, 2017 2458 2516 2454 2505 0 +42.56(+1.73%)
Feb 13, 2017 2481 2494 2451 2462 0 -9.00(-0.36%)
Feb 10, 2017 2464 2482 2445 2471 0 +11.85(+0.48%)
Feb 09, 2017 2441 2478 2423 2460 0 +19.26(+0.79%)
Feb 08, 2017 2445 2477 2421 2440 0 -9.34(-0.38%)
Feb 07, 2017 2487 2494 2435 2450 0 -16.59(-0.67%)
Feb 06, 2017 2489 2494 2450 2466 0 -26.59(-1.07%)
Feb 03, 2017 2496 2505 2455 2493 0 +15.86(+0.64%)
Feb 02, 2017 2454 2496 2439 2477 0 +12.28(+0.50%)
Feb 01, 2017 2464 2504 2439 2465 0 +2.59(+0.11%)
Jan 31, 2017 2401 2480 2380 2462 0 +54.90(+2.28%)
Jan 30, 2017 2458 2463 2385 2407 0 -64.62(-2.61%)
Jan 27, 2017 2471 2491 2433 2472 0 -0.94(-0.04%)
Jan 26, 2017 2471 2486 2450 2473 0 -1.69(-0.07%)
Jan 25, 2017 2468 2491 2454 2474 0 +13.41(+0.54%)
Jan 24, 2017 2449 2473 2426 2461 0 +13.36(+0.55%)
Jan 23, 2017 2435 2461 2411 2448 0 +7.67(+0.31%)
Jan 20, 2017 2422 2460 2411 2440 0 +13.02(+0.54%)
Jan 19, 2017 2463 2467 2409 2427 0 -28.96(-1.18%)
Jan 18, 2017 2426 2461 2395 2456 0 +29.56(+1.22%)
Jan 17, 2017 2414 2446 2390 2426 0 +19.02(+0.79%)
Jan 13, 2017 2407 2407 2407 2407 0 +30.86(+1.30%)
Jan 12, 2017 2368 2390 2332 2376 0 -3.20(-0.13%)
Jan 11, 2017 2356 2389 2334 2380 0 +21.16(+0.90%)
Jan 10, 2017 2357 2374 2325 2358 0 -6.23(-0.26%)
Jan 09, 2017 2356 2378 2334 2365 0 +5.84(+0.25%)
Jan 06, 2017 2372 2391 2342 2359 0 -10.41(-0.44%)
Jan 05, 2017 2383 2406 2351 2369 0 -22.49(-0.94%)
Jan 04, 2017 2347 2400 2327 2392 0 +47.42(+2.02%)
Jan 03, 2017 2334 2358 2305 2344 0 +16.17(+0.69%)
Dec 30, 2016 2328 2328 2328 2328 0 -0.66(-0.03%)
Dec 29, 2016 2336 2359 2313 2329 0 -4.79(-0.21%)
Dec 28, 2016 2346 2376 2308 2334 0 -13.60(-0.58%)
Dec 27, 2016 2327 2381 2311 2347 0 +21.08(+0.91%)
Dec 23, 2016 2326 2326 2326 2326 0 +23.89(+1.04%)
Dec 22, 2016 2315 2351 2269 2302 0 -15.87(-0.68%)
Dec 21, 2016 2340 2348 2308 2318 0 -17.76(-0.76%)
Dec 20, 2016 2325 2362 2288 2336 0 +14.98(+0.65%)
Dec 19, 2016 2309 2342 2290 2321 0 +12.11(+0.52%)
Dec 16, 2016 2297 2324 2268 2309 0 +23.64(+1.03%)
Dec 15, 2016 2215 2288 2199 2285 0 +81.49(+3.70%)
Dec 14, 2016 2250 2250 2194 2204 0 -45.85(-2.04%)
Dec 13, 2016 2248 2268 2216 2250 0 +7.47(+0.33%)
Dec 12, 2016 2233 2250 2186 2242 0 -0.15(-0.01%)
Dec 09, 2016 2234 2250 2215 2242 0 +9.77(+0.44%)
Dec 08, 2016 2198 2250 2178 2232 0 +38.63(+1.76%)
Dec 07, 2016 2180 2208 2145 2194 0 +5.14(+0.23%)
Dec 06, 2016 2173 2202 2147 2189 0 +16.54(+0.76%)
Dec 05, 2016 2168 2194 2155 2172 0 +18.89(+0.88%)
Dec 02, 2016 2168 2186 2142 2153 0 -12.76(-0.59%)
Dec 01, 2016 2152 2181 2142 2166 0 +11.20(+0.52%)
Nov 30, 2016 2195 2201 2149 2155 0 -39.34(-1.79%)
Nov 29, 2016 2184 2207 2165 2194 0 +14.16(+0.65%)
Nov 28, 2016 2197 2215 2168 2180 0 -18.74(-0.85%)
Nov 25, 2016 2185 2207 2164 2199 0 +14.51(+0.66%)
Nov 23, 2016 2184 2184 2184 2184 0 +12.82(+0.59%)
Nov 22, 2016 2168 2194 2155 2171 0 -0.44(-0.02%)
Nov 21, 2016 2180 2189 2144 2172 0 -6.80(-0.31%)
Nov 18, 2016 2172 2192 2157 2179 0 +1.76(+0.08%)
Nov 17, 2016 2160 2196 2150 2177 0 +15.05(+0.70%)
Nov 16, 2016 2180 2201 2150 2162 0 -20.24(-0.93%)
Nov 15, 2016 2194 2221 2165 2182 0 -14.55(-0.66%)
Nov 14, 2016 2191 2231 2167 2197 0 +21.94(+1.01%)
Nov 11, 2016 2155 2192 2139 2175 0 +26.79(+1.25%)
Nov 10, 2016 2101 2163 2083 2148 0 +69.08(+3.32%)
Nov 09, 2016 2024 2092 1963 2079 0 +0.69(+0.03%)
Nov 08, 2016 2063 2098 2050 2078 0 +5.81(+0.28%)
Nov 07, 2016 2085 2103 2035 2072 0 +64.30(+3.20%)
Nov 04, 2016 2081 2128 1984 2008 0 -94.49(-4.49%)
Nov 03, 2016 2080 2150 2053 2102 0 +51.48(+2.51%)
Nov 02, 2016 2035 2086 2023 2051 0 +26.91(+1.33%)
Nov 01, 2016 2081 2101 2005 2024 0 -63.85(-3.06%)
Oct 31, 2016 2040 2100 1997 2088 0 +48.61(+2.38%)
Oct 28, 2016 2041 2057 2006 2039 0 -1.77(-0.09%)
Oct 27, 2016 2017 2079 1987 2041 0 -25.74(-1.25%)
Oct 26, 2016 2090 2116 2055 2067 0 -32.85(-1.56%)
Oct 25, 2016 2099 2112 2069 2100 0 -4.03(-0.19%)
Oct 24, 2016 2117 2136 2092 2104 0 -1.53(-0.07%)
Oct 21, 2016 2151 2162 2087 2105 0 -58.23(-2.69%)
Oct 20, 2016 2146 2180 2138 2163 0 +12.06(+0.56%)
Oct 19, 2016 2164 2174 2127 2151 0 -6.31(-0.29%)
Oct 18, 2016 2142 2176 2131 2158 0 +29.68(+1.39%)
Oct 17, 2016 2109 2144 2104 2128 0 +20.91(+0.99%)
Oct 14, 2016 2124 2137 2097 2107 0 -9.36(-0.44%)
Oct 13, 2016 2094 2127 2089 2117 0 +8.86(+0.42%)
Oct 12, 2016 2109 2149 2096 2108 0 -1.15(-0.05%)
Oct 11, 2016 2152 2153 2092 2109 0 -44.88(-2.08%)
Oct 10, 2016 2127 2180 2126 2154 0 +29.03(+1.37%)
Oct 07, 2016 2135 2147 2085 2125 0 -7.53(-0.35%)
Oct 06, 2016 2161 2163 2122 2132 0 -34.41(-1.59%)
Oct 05, 2016 2162 2184 2145 2167 0 +15.11(+0.70%)
Oct 04, 2016 2130 2158 2122 2151 0 -20.68(-0.95%)
Sep 26, 2016 2179 2194 2157 2172 0 -12.82(-0.59%)
Sep 23, 2016 2194 2204 2162 2185 0 -12.92(-0.59%)
Sep 22, 2016 2185 2214 2164 2198 0 +23.94(+1.10%)
Sep 21, 2016 2154 2178 2138 2174 0 +24.91(+1.16%)
Sep 20, 2016 2164 2171 2137 2149 0 -5.68(-0.26%)
Sep 19, 2016 2169 2187 2144 2155 0 -3.75(-0.17%)
Sep 16, 2016 2151 2172 2136 2158 0 +9.30(+0.43%)
Sep 15, 2016 2124 2154 2110 2149 0 +25.94(+1.22%)
Sep 14, 2016 2130 2142 2099 2123 0 -4.53(-0.21%)
Sep 13, 2016 2133 2143 2114 2128 0 -22.33(-1.04%)
Sep 12, 2016 2121 2156 2101 2150 0 +20.01(+0.94%)
Sep 09, 2016 2154 2175 2125 2130 0 -39.72(-1.83%)
Sep 08, 2016 2146 2176 2131 2170 0 +21.43(+1.00%)
Sep 07, 2016 2135 2163 2109 2148 0 +8.82(+0.41%)
Sep 06, 2016 2151 2153 2118 2140 0 -7.28(-0.34%)
Sep 02, 2016 2147 2147 2147 2147 0 +46.18(+2.20%)
Sep 01, 2016 2109 2125 2070 2101 0 -7.00(-0.33%)
Aug 31, 2016 2112 2122 2084 2108 0 -1.45(-0.07%)
Aug 30, 2016 2076 2114 2071 2109 0 +24.50(+1.18%)
Aug 29, 2016 2058 2090 2050 2085 0 +28.64(+1.39%)
Aug 26, 2016 2060 2074 2037 2056 0 -3.30(-0.16%)
Aug 25, 2016 2058 2076 2048 2059 0 -6.10(-0.30%)
Aug 24, 2016 2095 2103 2059 2065 0 -26.85(-1.28%)
Aug 23, 2016 2105 2117 2076 2092 0 -4.54(-0.22%)
Aug 22, 2016 2074 2105 2063 2097 0 +20.62(+0.99%)
Aug 19, 2016 2096 2103 2069 2076 0 -24.86(-1.18%)
Aug 18, 2016 2110 2129 2088 2101 0 -10.45(-0.49%)
Aug 17, 2016 2131 2139 2094 2111 0 -22.10(-1.04%)
Aug 16, 2016 2182 2193 2130 2134 0 -49.18(-2.25%)
Aug 15, 2016 2172 2202 2165 2183 0 +6.08(+0.28%)
Aug 12, 2016 2196 2203 2167 2177 0 -18.38(-0.84%)
Aug 11, 2016 2207 2221 2181 2195 0 -10.73(-0.49%)
Aug 10, 2016 2240 2245 2199 2206 0 -34.64(-1.55%)
Aug 09, 2016 2230 2270 2223 2240 0 +12.05(+0.54%)
Aug 08, 2016 2252 2273 2222 2228 0 -28.29(-1.25%)
Aug 05, 2016 2272 2301 2246 2257 0 -11.19(-0.49%)
Aug 04, 2016 2302 2336 2254 2268 0 -42.08(-1.82%)
Aug 03, 2016 2288 2325 2217 2310 0 -32.52(-1.39%)
Aug 02, 2016 2364 2384 2305 2342 0 -40.05(-1.68%)
Aug 01, 2016 2356 2398 2343 2382 0 +21.33(+0.90%)
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%)
May 02, 2016 2186 2220 2157 2198 0 +24.12(+1.11%)
Apr 29, 2016 2229 2260 2136 2173 0 -32.59(-1.48%)
Apr 28, 2016 2269 2297 2188 2206 0 -75.30(-3.30%)
Apr 27, 2016 2254 2289 2234 2281 0 +26.23(+1.16%)
Apr 26, 2016 2227 2271 2206 2255 0 +25.43(+1.14%)
Apr 25, 2016 2238 2249 2211 2230 0 -7.00(-0.31%)
Apr 22, 2016 2206 2249 2202 2237 0 +28.94(+1.31%)
Apr 21, 2016 2227 2241 2191 2208 0 -21.53(-0.97%)
Apr 20, 2016 2208 2236 2179 2229 0 +18.10(+0.82%)
Apr 19, 2016 2218 2240 2188 2211 0 +5.87(+0.27%)
Apr 18, 2016 2166 2210 2151 2205 0 +32.19(+1.48%)
Apr 15, 2016 2152 2183 2131 2173 0 +14.89(+0.69%)
Apr 14, 2016 2118 2165 2103 2158 0 +42.37(+2.00%)
Apr 13, 2016 2098 2124 2080 2116 0 +26.68(+1.28%)
Apr 12, 2016 2097 2114 2072 2089 0 -7.04(-0.34%)
Apr 11, 2016 2125 2139 2088 2096 0 -19.55(-0.92%)
Apr 08, 2016 2125 2134 2099 2116 0 +4.81(+0.23%)
Apr 07, 2016 2098 2134 2078 2111 0 -2.02(-0.10%)
Apr 06, 2016 2100 2137 2090 2113 0 +17.19(+0.82%)
Apr 05, 2016 2104 2122 2080 2096 0 -26.83(-1.26%)
Apr 04, 2016 2132 2150 2107 2123 0 -11.73(-0.55%)
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.