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 (%)
Jun 30, 2015 2002 2015 1978 1994 0 +1.67(+0.08%)
Jun 29, 2015 1992 2044 1974 1992 0 -10.36(-0.52%)
Jun 26, 2015 2004 2032 1982 2003 0 -1.02(-0.05%)
Jun 25, 2015 1981 2019 1959 2004 0 +31.28(+1.59%)
Jun 24, 2015 2001 2014 1959 1972 0 -37.05(-1.84%)
Jun 23, 2015 2062 2081 1985 2009 0 -54.62(-2.65%)
Jun 22, 2015 2081 2104 2050 2064 0 -8.76(-0.42%)
Jun 19, 2015 2042 2088 2025 2073 0 +50.74(+2.51%)
Jun 18, 2015 1996 2030 1987 2022 0 +35.35(+1.78%)
Jun 17, 2015 1980 2005 1966 1987 0 +15.85(+0.80%)
Jun 16, 2015 1932 1991 1925 1971 0 +39.01(+2.02%)
Jun 15, 2015 1930 1946 1913 1932 0 -3.07(-0.16%)
Jun 12, 2015 1927 1948 1913 1935 0 +2.39(+0.12%)
Jun 11, 2015 1912 1944 1907 1932 0 +15.12(+0.79%)
Jun 10, 2015 1894 1927 1884 1917 0 +38.96(+2.07%)
Jun 09, 2015 1873 1908 1859 1878 0 +20.83(+1.12%)
Jun 08, 2015 1857 1882 1832 1858 0 +6.10(+0.33%)
Jun 05, 2015 1827 1857 1806 1851 0 +19.71(+1.08%)
Jun 04, 2015 1815 1837 1805 1832 0 +5.80(+0.32%)
Jun 03, 2015 1836 1843 1792 1826 0 -3.38(-0.18%)
Jun 02, 2015 1812 1842 1800 1829 0 +5.64(+0.31%)
Jun 01, 2015 1811 1839 1784 1824 0 +21.38(+1.19%)
May 29, 2015 1787 1818 1760 1802 0 +2.73(+0.15%)
May 28, 2015 1794 1811 1776 1800 0 +1.79(+0.10%)
May 27, 2015 1794 1804 1756 1798 0 +43.71(+2.49%)
May 26, 2015 1746 1776 1732 1754 0 +1.04(+0.06%)
May 22, 2015 1753 1753 1753 1753 0 -1.14(-0.06%)
May 21, 2015 1769 1778 1743 1754 0 -18.89(-1.07%)
May 20, 2015 1763 1785 1749 1773 0 +12.55(+0.71%)
May 19, 2015 1743 1774 1735 1761 0 +16.44(+0.94%)
May 18, 2015 1719 1758 1710 1744 0 +18.38(+1.07%)
May 15, 2015 1724 1737 1709 1726 0 -1.08(-0.06%)
May 14, 2015 1712 1739 1701 1727 0 +22.26(+1.31%)
May 13, 2015 1719 1726 1695 1705 0 -10.02(-0.58%)
May 12, 2015 1727 1734 1696 1715 0 -13.45(-0.78%)
May 11, 2015 1720 1749 1714 1728 0 +12.12(+0.71%)
May 08, 2015 1721 1740 1708 1716 0 +9.08(+0.53%)
May 07, 2015 1686 1722 1655 1707 0 +34.85(+2.08%)
May 06, 2015 1686 1699 1644 1672 0 -7.08(-0.42%)
May 05, 2015 1693 1721 1655 1679 0 -22.19(-1.30%)
May 04, 2015 1665 1719 1661 1701 0 +22.56(+1.34%)
May 01, 2015 1681 1700 1654 1679 0 +4.52(+0.27%)
Apr 30, 2015 1702 1725 1668 1674 0 -36.27(-2.12%)
Apr 29, 2015 1754 1776 1684 1710 0 -16.48(-0.95%)
Apr 28, 2015 1736 1754 1669 1727 0 +0.57(+0.03%)
Apr 27, 2015 1776 1793 1718 1726 0 -42.65(-2.41%)
Apr 24, 2015 1753 1784 1741 1769 0 +18.00(+1.03%)
Apr 23, 2015 1717 1761 1711 1751 0 +26.30(+1.52%)
Apr 22, 2015 1726 1740 1698 1725 0 -1.71(-0.10%)
Apr 21, 2015 1724 1740 1711 1726 0 +6.19(+0.36%)
Apr 20, 2015 1691 1734 1682 1720 0 +38.56(+2.29%)
Apr 17, 2015 1692 1702 1669 1682 0 -21.02(-1.23%)
Apr 16, 2015 1701 1720 1688 1703 0 -0.39(-0.02%)
Apr 15, 2015 1729 1739 1698 1703 0 -18.17(-1.06%)
Apr 14, 2015 1750 1759 1712 1721 0 -16.79(-0.97%)
Apr 13, 2015 1702 1750 1700 1738 0 +38.63(+2.27%)
Apr 10, 2015 1702 1717 1683 1699 0 +1.45(+0.09%)
Apr 09, 2015 1706 1717 1679 1698 0 -7.33(-0.43%)
Apr 08, 2015 1705 1732 1689 1705 0 -2.67(-0.16%)
Apr 07, 2015 1726 1745 1702 1708 0 -16.15(-0.94%)
Apr 06, 2015 1722 1744 1711 1724 0 -6.47(-0.37%)
Apr 02, 2015 1731 1731 1731 1731 0 -2.94(-0.17%)
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.