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 (%)
Jan 31, 2018 3467 3482 3380 3395 0 -57.84(-1.68%)
Jan 30, 2018 3488 3515 3435 3453 0 -67.25(-1.91%)
Jan 29, 2018 3527 3578 3496 3520 0 -8.91(-0.25%)
Jan 26, 2018 3498 3535 3474 3529 0 +29.38(+0.84%)
Jan 25, 2018 3481 3506 3437 3499 0 +21.86(+0.63%)
Jan 24, 2018 3509 3545 3446 3478 0 -20.14(-0.58%)
Jan 23, 2018 3512 3540 3469 3498 0 -16.31(-0.46%)
Jan 22, 2018 3493 3537 3481 3514 0 +17.04(+0.49%)
Jan 19, 2018 3439 3517 3424 3497 0 +54.77(+1.59%)
Jan 18, 2018 3486 3495 3427 3442 0 -44.46(-1.28%)
Jan 17, 2018 3491 3517 3450 3487 0 +8.49(+0.24%)
Jan 16, 2018 3449 3509 3421 3478 0 +47.99(+1.40%)
Jan 12, 2018 3430 3430 3430 3430 0 -18.88(-0.55%)
Jan 11, 2018 3354 3459 3344 3449 0 +109.34(+3.27%)
Jan 10, 2018 3344 3362 3295 3340 0 -7.13(-0.21%)
Jan 09, 2018 3305 3370 3291 3347 0 +42.87(+1.30%)
Jan 08, 2018 3359 3381 3274 3304 0 -66.55(-1.97%)
Jan 05, 2018 3355 3394 3304 3371 0 +19.28(+0.58%)
Jan 04, 2018 3296 3369 3285 3351 0 +68.36(+2.08%)
Jan 03, 2018 3295 3306 3245 3283 0 -3.82(-0.12%)
Jan 02, 2018 3254 3306 3237 3287 0 +49.85(+1.54%)
Dec 29, 2017 3237 3237 3237 3237 0 +8.46(+0.26%)
Dec 28, 2017 3240 3262 3204 3228 0 -6.36(-0.20%)
Dec 27, 2017 3243 3273 3220 3235 0 -9.39(-0.29%)
Dec 26, 2017 3244 3285 3223 3244 0 -4.90(-0.15%)
Dec 22, 2017 3220 3272 3198 3249 0 +27.40(+0.85%)
Dec 21, 2017 3201 3253 3186 3222 0 +22.16(+0.69%)
Dec 20, 2017 3230 3260 3196 3199 0 -17.79(-0.55%)
Dec 19, 2017 3189 3261 3188 3217 0 +27.10(+0.85%)
Dec 18, 2017 3272 3312 3151 3190 0 -72.38(-2.22%)
Dec 15, 2017 3211 3292 3204 3263 0 +60.63(+1.89%)
Dec 14, 2017 3249 3262 3183 3202 0 -39.65(-1.22%)
Dec 13, 2017 3195 3264 3183 3242 0 +49.85(+1.56%)
Dec 12, 2017 3185 3235 3175 3192 0 +11.06(+0.35%)
Dec 11, 2017 3241 3246 3166 3181 0 -55.20(-1.71%)
Dec 08, 2017 3270 3315 3217 3236 0 -31.19(-0.95%)
Dec 07, 2017 3243 3300 3214 3267 0 +24.72(+0.76%)
Dec 06, 2017 3241 3270 3216 3242 0 -0.97(-0.03%)
Dec 05, 2017 3298 3314 3235 3243 0 -56.87(-1.72%)
Dec 04, 2017 3303 3380 3281 3300 0 -22.01(-0.66%)
Dec 01, 2017 3328 3348 3247 3322 0 -8.70(-0.26%)
Nov 30, 2017 3350 3363 3295 3331 0 -9.20(-0.28%)
Nov 29, 2017 3285 3352 3275 3340 0 +54.46(+1.66%)
Nov 28, 2017 3313 3341 3255 3286 0 -19.57(-0.59%)
Nov 27, 2017 3375 3400 3290 3305 0 -69.46(-2.06%)
Nov 24, 2017 3383 3410 3333 3375 0 -2.24(-0.07%)
Nov 22, 2017 3338 3445 3324 3377 0 +60.67(+1.83%)
Nov 21, 2017 3227 3320 3197 3316 0 +93.67(+2.91%)
Nov 20, 2017 3258 3267 3182 3223 0 -47.58(-1.45%)
Nov 17, 2017 3281 3321 3242 3270 0 -21.96(-0.67%)
Nov 16, 2017 3299 3354 3186 3292 0 +49.24(+1.52%)
Nov 15, 2017 3250 3290 3200 3243 0 -31.11(-0.95%)
Nov 14, 2017 3230 3290 3214 3274 0 +33.55(+1.04%)
Nov 13, 2017 3215 3260 3172 3240 0 +14.86(+0.46%)
Nov 10, 2017 3242 3255 3207 3226 0 -19.20(-0.59%)
Nov 09, 2017 3276 3288 3198 3245 0 -60.16(-1.82%)
Nov 08, 2017 3268 3372 3240 3305 0 +63.86(+1.97%)
Nov 07, 2017 3273 3304 3198 3241 0 -15.89(-0.49%)
Nov 06, 2017 3253 3317 3207 3257 0 -17.75(-0.54%)
Nov 03, 2017 3224 3323 3187 3275 0 +57.18(+1.78%)
Nov 02, 2017 3073 3271 3055 3218 0 +240.10(+8.06%)
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.