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 (%)
Apr 28, 2017 2902 2922 2865 2881 0 -26.78(-0.92%)
Apr 27, 2017 2831 3000 2827 2907 0 +119.01(+4.27%)
Apr 26, 2017 2748 2806 2744 2788 0 +39.86(+1.45%)
Apr 25, 2017 2751 2778 2722 2748 0 +14.56(+0.53%)
Apr 24, 2017 2758 2766 2718 2734 0 +11.36(+0.42%)
Apr 21, 2017 2719 2744 2703 2722 0 -0.41(-0.02%)
Apr 20, 2017 2707 2732 2666 2723 0 +27.14(+1.01%)
Apr 19, 2017 2679 2726 2669 2696 0 +21.50(+0.80%)
Apr 18, 2017 2697 2705 2638 2674 0 -31.81(-1.18%)
Apr 17, 2017 2693 2720 2676 2706 0 +20.04(+0.75%)
Apr 13, 2017 2712 2726 2674 2686 0 -29.37(-1.08%)
Apr 12, 2017 2740 2767 2693 2715 0 -22.67(-0.83%)
Apr 11, 2017 2710 2744 2701 2738 0 +22.73(+0.84%)
Apr 10, 2017 2681 2734 2668 2715 0 +31.59(+1.18%)
Apr 07, 2017 2686 2710 2670 2684 0 -10.30(-0.38%)
Apr 06, 2017 2669 2698 2650 2694 0 +21.44(+0.80%)
Apr 05, 2017 2687 2722 2657 2673 0 -7.73(-0.29%)
Apr 04, 2017 2693 2721 2661 2680 0 -16.52(-0.61%)
Apr 03, 2017 2701 2737 2660 2697 0 +0.99(+0.04%)
Mar 31, 2017 2727 2730 2688 2696 0 -30.07(-1.10%)
Mar 30, 2017 2719 2745 2706 2726 0 +6.83(+0.25%)
Mar 29, 2017 2727 2740 2705 2719 0 -8.68(-0.32%)
Mar 28, 2017 2717 2755 2700 2728 0 +11.45(+0.42%)
Mar 27, 2017 2682 2729 2624 2716 0 +21.25(+0.79%)
Mar 24, 2017 2678 2715 2672 2695 0 +21.68(+0.81%)
Mar 23, 2017 2649 2698 2639 2673 0 +26.68(+1.01%)
Mar 22, 2017 2651 2682 2604 2647 0 -8.90(-0.34%)
Mar 21, 2017 2683 2697 2643 2656 0 -19.57(-0.73%)
Mar 20, 2017 2676 2686 2652 2675 0 -2.17(-0.08%)
Mar 17, 2017 2660 2686 2634 2677 0 +13.15(+0.49%)
Mar 16, 2017 2680 2685 2642 2664 0 -11.39(-0.43%)
Mar 15, 2017 2671 2693 2648 2676 0 +14.33(+0.54%)
Mar 14, 2017 2674 2697 2640 2661 0 -25.06(-0.93%)
Mar 13, 2017 2703 2724 2656 2686 0 +8.81(+0.33%)
Mar 10, 2017 2653 2704 2632 2678 0 +59.15(+2.26%)
Mar 09, 2017 2631 2668 2587 2618 0 +3.35(+0.13%)
Mar 08, 2017 2639 2662 2595 2615 0 -8.56(-0.33%)
Mar 07, 2017 2628 2650 2611 2624 0 -14.95(-0.57%)
Mar 06, 2017 2635 2662 2616 2639 0 -11.83(-0.45%)
Mar 03, 2017 2644 2674 2617 2650 0 +5.18(+0.20%)
Mar 02, 2017 2654 2683 2609 2645 0 -3.87(-0.15%)
Mar 01, 2017 2637 2709 2614 2649 0 +66.65(+2.58%)
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%)
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.