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 (%)
May 31, 2019 5208 5263 5155 5235 0 -21.40(-0.41%)
May 30, 2019 5196 5301 5164 5256 0 +68.04(+1.31%)
May 29, 2019 5214 5254 5124 5188 0 -52.89(-1.01%)
May 28, 2019 5249 5309 5195 5241 0 -5.94(-0.11%)
May 24, 2019 5213 5277 5180 5247 0 +44.38(+0.85%)
May 23, 2019 5297 5325 5172 5203 0 -126.26(-2.37%)
May 22, 2019 5349 5406 5267 5329 0 -30.57(-0.57%)
May 21, 2019 5307 5417 5271 5359 0 +79.77(+1.51%)
May 20, 2019 5228 5318 5195 5280 0 +36.08(+0.69%)
May 17, 2019 5290 5387 5224 5244 0 -92.81(-1.74%)
May 16, 2019 5286 5401 5284 5336 0 +54.08(+1.02%)
May 15, 2019 5227 5316 5202 5282 0 +43.51(+0.83%)
May 14, 2019 5277 5333 5205 5239 0 -36.64(-0.69%)
May 13, 2019 5277 5316 5229 5275 0 -89.64(-1.67%)
May 10, 2019 5332 5397 5252 5365 0 +12.53(+0.23%)
May 09, 2019 5262 5372 5199 5353 0 +65.77(+1.24%)
May 08, 2019 5338 5368 5274 5287 0 -56.73(-1.06%)
May 07, 2019 5364 5414 5293 5344 0 -61.76(-1.14%)
May 06, 2019 5275 5426 5267 5405 0 +48.63(+0.91%)
May 03, 2019 5369 5409 5261 5357 0 +8.16(+0.15%)
May 02, 2019 5324 5390 5125 5349 0 +64.40(+1.22%)
May 01, 2019 5483 5515 5205 5284 0 -167.81(-3.08%)
Apr 30, 2019 5491 5522 5329 5452 0 -28.67(-0.52%)
Apr 29, 2019 5465 5511 5359 5481 0 +17.28(+0.32%)
Apr 26, 2019 5402 5469 5351 5463 0 +66.18(+1.23%)
Apr 25, 2019 5359 5446 5309 5397 0 +34.67(+0.65%)
Apr 24, 2019 5326 5435 5321 5362 0 +32.50(+0.61%)
Apr 23, 2019 5082 5340 5079 5330 0 +250.81(+4.94%)
Apr 22, 2019 5103 5191 5031 5079 0 -40.59(-0.79%)
Apr 18, 2019 5086 5205 5059 5120 0 +33.63(+0.66%)
Apr 17, 2019 5168 5198 4983 5086 0 -59.50(-1.16%)
Apr 16, 2019 5480 5486 5108 5146 0 -299.79(-5.51%)
Apr 15, 2019 5369 5464 5360 5445 0 +75.13(+1.40%)
Apr 12, 2019 5407 5450 5358 5370 0 -13.02(-0.24%)
Apr 11, 2019 5432 5446 5347 5383 0 -45.35(-0.84%)
Apr 10, 2019 5463 5478 5395 5429 0 -22.80(-0.42%)
Apr 09, 2019 5402 5484 5381 5451 0 +20.12(+0.37%)
Apr 08, 2019 5450 5461 5368 5431 0 -35.25(-0.64%)
Apr 05, 2019 5415 5526 5390 5467 0 +79.21(+1.47%)
Apr 04, 2019 5403 5432 5349 5387 0 -8.12(-0.15%)
Apr 03, 2019 5373 5421 5344 5395 0 +54.74(+1.02%)
Apr 02, 2019 5329 5358 5259 5341 0 +9.02(+0.17%)
Apr 01, 2019 5364 5408 5273 5332 0 +4.92(+0.09%)
Mar 29, 2019 5264 5359 5246 5327 0 +87.08(+1.66%)
Mar 28, 2019 5254 5268 5196 5240 0 +8.23(+0.16%)
Mar 27, 2019 5294 5330 5147 5232 0 -78.78(-1.48%)
Mar 26, 2019 5347 5381 5262 5310 0 -33.44(-0.63%)
Mar 25, 2019 5319 5369 5247 5344 0 +17.42(+0.33%)
Mar 22, 2019 5434 5494 5325 5326 0 -131.01(-2.40%)
Mar 21, 2019 5353 5492 5341 5457 0 +80.27(+1.49%)
Mar 20, 2019 5449 5480 5354 5377 0 -76.05(-1.39%)
Mar 19, 2019 5450 5480 5378 5453 0 +25.78(+0.48%)
Mar 18, 2019 5375 5436 5362 5427 0 +57.54(+1.07%)
Mar 15, 2019 5455 5490 5357 5370 0 -54.95(-1.01%)
Mar 14, 2019 5360 5448 5332 5425 0 +70.64(+1.32%)
Mar 13, 2019 5377 5446 5328 5354 0 -1.66(-0.03%)
Mar 12, 2019 5279 5368 5260 5356 0 +88.21(+1.67%)
Mar 11, 2019 5255 5294 5221 5268 0 +20.58(+0.39%)
Mar 08, 2019 5212 5301 5170 5247 0 +6.89(+0.13%)
Mar 07, 2019 5246 5284 5201 5240 0 +1.77(+0.03%)
Mar 06, 2019 5361 5389 5235 5238 0 -123.72(-2.31%)
Mar 05, 2019 5373 5410 5320 5362 0 -4.05(-0.08%)
Mar 04, 2019 5421 5440 5284 5366 0 -36.18(-0.67%)
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.