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 (%)
Feb 28, 2017 2613 2620 2561 2582 0 -25.00(-0.96%)
Feb 27, 2017 2583 2624 2563 2607 0 +15.12(+0.58%)
Feb 24, 2017 2573 2613 2565 2592 0 +6.27(+0.24%)
Feb 23, 2017 2598 2610 2571 2586 0 -6.77(-0.26%)
Feb 22, 2017 2559 2608 2555 2593 0 +28.42(+1.11%)
Feb 21, 2017 2538 2574 2520 2564 0 +24.33(+0.96%)
Feb 17, 2017 2540 2540 2540 2540 0 +6.15(+0.24%)
Feb 16, 2017 2538 2577 2504 2534 0 +17.38(+0.69%)
Feb 15, 2017 2506 2543 2490 2517 0 +11.60(+0.46%)
Feb 14, 2017 2458 2516 2454 2505 0 +42.56(+1.73%)
Feb 13, 2017 2481 2494 2451 2462 0 -9.00(-0.36%)
Feb 10, 2017 2464 2482 2445 2471 0 +11.85(+0.48%)
Feb 09, 2017 2441 2478 2423 2460 0 +19.26(+0.79%)
Feb 08, 2017 2445 2477 2421 2440 0 -9.34(-0.38%)
Feb 07, 2017 2487 2494 2435 2450 0 -16.59(-0.67%)
Feb 06, 2017 2489 2494 2450 2466 0 -26.59(-1.07%)
Feb 03, 2017 2496 2505 2455 2493 0 +15.86(+0.64%)
Feb 02, 2017 2454 2496 2439 2477 0 +12.28(+0.50%)
Feb 01, 2017 2464 2504 2439 2465 0 +2.59(+0.11%)
Jan 31, 2017 2401 2480 2380 2462 0 +54.90(+2.28%)
Jan 30, 2017 2458 2463 2385 2407 0 -64.62(-2.61%)
Jan 27, 2017 2471 2491 2433 2472 0 -0.94(-0.04%)
Jan 26, 2017 2471 2486 2450 2473 0 -1.69(-0.07%)
Jan 25, 2017 2468 2491 2454 2474 0 +13.41(+0.54%)
Jan 24, 2017 2449 2473 2426 2461 0 +13.36(+0.55%)
Jan 23, 2017 2435 2461 2411 2448 0 +7.67(+0.31%)
Jan 20, 2017 2422 2460 2411 2440 0 +13.02(+0.54%)
Jan 19, 2017 2463 2467 2409 2427 0 -28.96(-1.18%)
Jan 18, 2017 2426 2461 2395 2456 0 +29.56(+1.22%)
Jan 17, 2017 2414 2446 2390 2426 0 +19.02(+0.79%)
Jan 13, 2017 2407 2407 2407 2407 0 +30.86(+1.30%)
Jan 12, 2017 2368 2390 2332 2376 0 -3.20(-0.13%)
Jan 11, 2017 2356 2389 2334 2380 0 +21.16(+0.90%)
Jan 10, 2017 2357 2374 2325 2358 0 -6.23(-0.26%)
Jan 09, 2017 2356 2378 2334 2365 0 +5.84(+0.25%)
Jan 06, 2017 2372 2391 2342 2359 0 -10.41(-0.44%)
Jan 05, 2017 2383 2406 2351 2369 0 -22.49(-0.94%)
Jan 04, 2017 2347 2400 2327 2392 0 +47.42(+2.02%)
Jan 03, 2017 2334 2358 2305 2344 0 +16.17(+0.69%)
Dec 30, 2016 2328 2328 2328 2328 0 -0.66(-0.03%)
Dec 29, 2016 2336 2359 2313 2329 0 -4.79(-0.21%)
Dec 28, 2016 2346 2376 2308 2334 0 -13.60(-0.58%)
Dec 27, 2016 2327 2381 2311 2347 0 +21.08(+0.91%)
Dec 23, 2016 2326 2326 2326 2326 0 +23.89(+1.04%)
Dec 22, 2016 2315 2351 2269 2302 0 -15.87(-0.68%)
Dec 21, 2016 2340 2348 2308 2318 0 -17.76(-0.76%)
Dec 20, 2016 2325 2362 2288 2336 0 +14.98(+0.65%)
Dec 19, 2016 2309 2342 2290 2321 0 +12.11(+0.52%)
Dec 16, 2016 2297 2324 2268 2309 0 +23.64(+1.03%)
Dec 15, 2016 2215 2288 2199 2285 0 +81.49(+3.70%)
Dec 14, 2016 2250 2250 2194 2204 0 -45.85(-2.04%)
Dec 13, 2016 2248 2268 2216 2250 0 +7.47(+0.33%)
Dec 12, 2016 2233 2250 2186 2242 0 -0.15(-0.01%)
Dec 09, 2016 2234 2250 2215 2242 0 +9.77(+0.44%)
Dec 08, 2016 2198 2250 2178 2232 0 +38.63(+1.76%)
Dec 07, 2016 2180 2208 2145 2194 0 +5.14(+0.23%)
Dec 06, 2016 2173 2202 2147 2189 0 +16.54(+0.76%)
Dec 05, 2016 2168 2194 2155 2172 0 +18.89(+0.88%)
Dec 02, 2016 2168 2186 2142 2153 0 -12.76(-0.59%)
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.