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 (%)
Aug 30, 2019 6346 6380 6282 6311 0 -4.32(-0.07%)
Aug 29, 2019 6315 6360 6269 6315 0 +62.39(+1.00%)
Aug 28, 2019 6205 6278 6100 6253 0 +36.89(+0.59%)
Aug 27, 2019 6355 6376 6211 6216 0 -109.78(-1.74%)
Aug 26, 2019 6336 6378 6271 6326 0 +27.36(+0.43%)
Aug 23, 2019 6416 6456 6274 6298 0 -126.02(-1.96%)
Aug 22, 2019 6475 6493 6375 6424 0 -30.92(-0.48%)
Aug 21, 2019 6477 6506 6427 6455 0 +28.26(+0.44%)
Aug 20, 2019 6400 6484 6375 6427 0 +11.34(+0.18%)
Aug 19, 2019 6468 6493 6391 6416 0 +6.36(+0.10%)
Aug 16, 2019 6359 6457 6337 6409 0 +92.91(+1.47%)
Aug 15, 2019 6329 6378 6272 6316 0 +9.41(+0.15%)
Aug 14, 2019 6337 6388 6285 6307 0 -109.35(-1.70%)
Aug 13, 2019 6332 6453 6278 6416 0 +78.62(+1.24%)
Aug 12, 2019 6448 6476 6315 6338 0 -135.93(-2.10%)
Aug 09, 2019 6432 6517 6396 6474 0 +34.69(+0.54%)
Aug 08, 2019 6375 6514 6348 6439 0 +80.69(+1.27%)
Aug 07, 2019 6251 6382 6214 6358 0 +70.61(+1.12%)
Aug 06, 2019 6226 6302 6185 6288 0 +102.05(+1.65%)
Aug 05, 2019 6210 6287 6106 6186 0 -107.30(-1.71%)
Aug 02, 2019 6241 6339 6212 6293 0 +11.65(+0.19%)
Aug 01, 2019 6406 6465 6229 6281 0 -60.14(-0.95%)
Jul 31, 2019 6321 6438 6268 6341 0 +21.05(+0.33%)
Jul 30, 2019 6212 6323 6174 6320 0 +85.70(+1.37%)
Jul 29, 2019 6161 6249 6098 6235 0 +93.06(+1.52%)
Jul 26, 2019 6033 6163 5964 6142 0 +163.41(+2.73%)
Jul 25, 2019 5945 6022 5881 5978 0 +35.64(+0.60%)
Jul 24, 2019 5882 5958 5815 5943 0 +50.91(+0.86%)
Jul 23, 2019 5843 5908 5794 5892 0 +58.85(+1.01%)
Jul 22, 2019 5900 5931 5815 5833 0 -53.71(-0.91%)
Jul 19, 2019 5921 5954 5841 5887 0 -33.57(-0.57%)
Jul 18, 2019 5870 5985 5842 5920 0 +49.38(+0.84%)
Jul 17, 2019 5833 5897 5783 5871 0 +33.23(+0.57%)
Jul 16, 2019 5879 5912 5829 5838 0 -31.49(-0.54%)
Jul 15, 2019 5937 6019 5849 5869 0 -51.30(-0.87%)
Jul 12, 2019 5890 5946 5846 5920 0 +22.29(+0.38%)
Jul 11, 2019 5804 5918 5756 5898 0 +132.08(+2.29%)
Jul 10, 2019 5750 5803 5707 5766 0 +31.04(+0.54%)
Jul 09, 2019 5772 5806 5666 5735 0 -63.59(-1.10%)
Jul 08, 2019 5789 5824 5723 5798 0 -1.17(-0.02%)
Jul 05, 2019 5715 5817 5701 5800 0 +56.68(+0.99%)
Jul 03, 2019 5707 5787 5698 5743 0 +53.83(+0.95%)
Jul 02, 2019 5658 5718 5569 5689 0 +20.78(+0.37%)
Jul 01, 2019 5733 5770 5584 5668 0 -14.27(-0.25%)
Jun 28, 2019 5598 5744 5576 5683 0 +105.16(+1.89%)
Jun 27, 2019 5541 5599 5512 5577 0 +48.00(+0.87%)
Jun 26, 2019 5603 5684 5485 5529 0 -32.55(-0.59%)
Jun 25, 2019 5616 5643 5522 5562 0 -35.15(-0.63%)
Jun 24, 2019 5634 5641 5561 5597 0 -36.35(-0.65%)
Jun 21, 2019 5566 5658 5491 5634 0 +78.91(+1.42%)
Jun 20, 2019 5633 5655 5482 5555 0 -40.30(-0.72%)
Jun 19, 2019 5537 5600 5514 5595 0 +53.60(+0.97%)
Jun 18, 2019 5527 5595 5490 5541 0 +31.96(+0.58%)
Jun 17, 2019 5494 5570 5473 5509 0 +23.22(+0.42%)
Jun 14, 2019 5500 5537 5456 5486 0 -17.41(-0.32%)
Jun 13, 2019 5513 5543 5463 5504 0 +6.56(+0.12%)
Jun 12, 2019 5454 5512 5398 5497 0 +22.75(+0.42%)
Jun 11, 2019 5565 5570 5423 5474 0 -54.16(-0.98%)
Jun 10, 2019 5475 5582 5465 5528 0 +71.11(+1.30%)
Jun 07, 2019 5391 5472 5361 5457 0 +83.02(+1.54%)
Jun 06, 2019 5386 5425 5321 5374 0 -4.55(-0.08%)
Jun 05, 2019 5378 5419 5320 5379 0 +31.73(+0.59%)
Jun 04, 2019 5273 5369 5258 5347 0 +131.03(+2.51%)
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.