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 (%)
Oct 30, 2015 2230 2266 2221 2246 0 +13.73(+0.62%)
Oct 29, 2015 2247 2264 2218 2232 0 -21.03(-0.93%)
Oct 28, 2015 2213 2270 2183 2253 0 +37.04(+1.67%)
Oct 27, 2015 2161 2228 2157 2216 0 +47.40(+2.19%)
Oct 26, 2015 2169 2206 2139 2169 0 +0.33(+0.02%)
Oct 23, 2015 2004 2231 1978 2169 0 +215.31(+11.02%)
Oct 22, 2015 2083 2098 1925 1953 0 -135.23(-6.47%)
Oct 21, 2015 2112 2125 2051 2089 0 -14.79(-0.70%)
Oct 20, 2015 2104 2133 2078 2103 0 -0.01(-0.00%)
Oct 19, 2015 2078 2116 2053 2103 0 +36.43(+1.76%)
Oct 16, 2015 2073 2105 2042 2067 0 +1.90(+0.09%)
Oct 15, 2015 2006 2067 1992 2065 0 +55.78(+2.78%)
Oct 14, 2015 2034 2058 1993 2009 0 -23.23(-1.14%)
Oct 13, 2015 2043 2076 2022 2033 0 -11.93(-0.58%)
Oct 12, 2015 2012 2053 1996 2044 0 +31.97(+1.59%)
Oct 09, 2015 1984 2038 1975 2012 0 +30.82(+1.56%)
Oct 08, 2015 1966 1990 1946 1982 0 +9.96(+0.51%)
Oct 07, 2015 1967 1989 1942 1972 0 +7.26(+0.37%)
Oct 06, 2015 1966 2002 1939 1964 0 -19.92(-1.00%)
Oct 05, 2015 1998 2014 1949 1984 0 -1.58(-0.08%)
Oct 02, 2015 1959 1998 1942 1986 0 +11.73(+0.59%)
Oct 01, 2015 2036 2050 1952 1974 0 -62.97(-3.09%)
Sep 30, 2015 2033 2063 1994 2037 0 +19.86(+0.98%)
Sep 29, 2015 2030 2056 1979 2017 0 -8.91(-0.44%)
Sep 28, 2015 2130 2136 1983 2026 0 -108.08(-5.06%)
Sep 25, 2015 2213 2226 2123 2134 0 -65.63(-2.98%)
Sep 24, 2015 2192 2207 2164 2200 0 -1.39(-0.06%)
Sep 23, 2015 2172 2223 2154 2201 0 +32.40(+1.49%)
Sep 22, 2015 2147 2175 2122 2169 0 +12.00(+0.56%)
Sep 21, 2015 2175 2200 2135 2157 0 -0.20(-0.01%)
Sep 18, 2015 2191 2222 2149 2157 0 -61.08(-2.75%)
Sep 17, 2015 2182 2245 2167 2218 0 +42.30(+1.94%)
Sep 16, 2015 2199 2206 2165 2176 0 -19.01(-0.87%)
Sep 15, 2015 2179 2206 2163 2195 0 +14.60(+0.67%)
Sep 14, 2015 2193 2219 2132 2180 0 +4.86(+0.22%)
Sep 11, 2015 2143 2200 2124 2175 0 +25.80(+1.20%)
Sep 10, 2015 2173 2189 2131 2150 0 -26.95(-1.24%)
Sep 09, 2015 2192 2220 2163 2177 0 +16.23(+0.75%)
Sep 08, 2015 2139 2181 2118 2160 0 +49.75(+2.36%)
Sep 04, 2015 2111 2111 2111 2111 0 -9.64(-0.45%)
Sep 03, 2015 2149 2183 2113 2120 0 -22.86(-1.07%)
Sep 02, 2015 2085 2147 2055 2143 0 +77.54(+3.75%)
Sep 01, 2015 2057 2087 2029 2066 0 -8.60(-0.41%)
Aug 31, 2015 2094 2126 2064 2074 0 -28.46(-1.35%)
Aug 28, 2015 2103 2115 2069 2103 0 -6.59(-0.31%)
Aug 27, 2015 2106 2133 2077 2109 0 +13.86(+0.66%)
Aug 26, 2015 2100 2117 2045 2095 0 +35.92(+1.74%)
Aug 25, 2015 2115 2123 2055 2059 0 +6.71(+0.33%)
Aug 24, 2015 2057 2130 1988 2053 0 -117.56(-5.42%)
Aug 21, 2015 2157 2198 2135 2170 0 -19.71(-0.90%)
Aug 20, 2015 2262 2272 2185 2190 0 -81.62(-3.59%)
Aug 19, 2015 2302 2314 2259 2272 0 -40.40(-1.75%)
Aug 18, 2015 2316 2342 2301 2312 0 -2.23(-0.10%)
Aug 17, 2015 2306 2329 2287 2314 0 +1.77(+0.08%)
Aug 14, 2015 2302 2325 2282 2312 0 +11.22(+0.49%)
Aug 13, 2015 2303 2334 2285 2301 0 -9.07(-0.39%)
Aug 12, 2015 2311 2340 2259 2310 0 -17.57(-0.75%)
Aug 11, 2015 2349 2375 2317 2328 0 -31.29(-1.33%)
Aug 10, 2015 2393 2417 2331 2359 0 -22.02(-0.92%)
Aug 07, 2015 2326 2394 2310 2381 0 +48.85(+2.09%)
Aug 06, 2015 2351 2391 2285 2332 0 +22.99(+1.00%)
Aug 05, 2015 2311 2350 2265 2309 0 +7.91(+0.34%)
Aug 04, 2015 2236 2314 2226 2301 0 +64.70(+2.89%)
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.