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 (%)
Sep 26, 2016 2179 2194 2157 2172 0 -12.82(-0.59%)
Sep 23, 2016 2194 2204 2162 2185 0 -12.92(-0.59%)
Sep 22, 2016 2185 2214 2164 2198 0 +23.94(+1.10%)
Sep 21, 2016 2154 2178 2138 2174 0 +24.91(+1.16%)
Sep 20, 2016 2164 2171 2137 2149 0 -5.68(-0.26%)
Sep 19, 2016 2169 2187 2144 2155 0 -3.75(-0.17%)
Sep 16, 2016 2151 2172 2136 2158 0 +9.30(+0.43%)
Sep 15, 2016 2124 2154 2110 2149 0 +25.94(+1.22%)
Sep 14, 2016 2130 2142 2099 2123 0 -4.53(-0.21%)
Sep 13, 2016 2133 2143 2114 2128 0 -22.33(-1.04%)
Sep 12, 2016 2121 2156 2101 2150 0 +20.01(+0.94%)
Sep 09, 2016 2154 2175 2125 2130 0 -39.72(-1.83%)
Sep 08, 2016 2146 2176 2131 2170 0 +21.43(+1.00%)
Sep 07, 2016 2135 2163 2109 2148 0 +8.82(+0.41%)
Sep 06, 2016 2151 2153 2118 2140 0 -7.28(-0.34%)
Sep 02, 2016 2147 2147 2147 2147 0 +46.18(+2.20%)
Sep 01, 2016 2109 2125 2070 2101 0 -7.00(-0.33%)
Aug 31, 2016 2112 2122 2084 2108 0 -1.45(-0.07%)
Aug 30, 2016 2076 2114 2071 2109 0 +24.50(+1.18%)
Aug 29, 2016 2058 2090 2050 2085 0 +28.64(+1.39%)
Aug 26, 2016 2060 2074 2037 2056 0 -3.30(-0.16%)
Aug 25, 2016 2058 2076 2048 2059 0 -6.10(-0.30%)
Aug 24, 2016 2095 2103 2059 2065 0 -26.85(-1.28%)
Aug 23, 2016 2105 2117 2076 2092 0 -4.54(-0.22%)
Aug 22, 2016 2074 2105 2063 2097 0 +20.62(+0.99%)
Aug 19, 2016 2096 2103 2069 2076 0 -24.86(-1.18%)
Aug 18, 2016 2110 2129 2088 2101 0 -10.45(-0.49%)
Aug 17, 2016 2131 2139 2094 2111 0 -22.10(-1.04%)
Aug 16, 2016 2182 2193 2130 2134 0 -49.18(-2.25%)
Aug 15, 2016 2172 2202 2165 2183 0 +6.08(+0.28%)
Aug 12, 2016 2196 2203 2167 2177 0 -18.38(-0.84%)
Aug 11, 2016 2207 2221 2181 2195 0 -10.73(-0.49%)
Aug 10, 2016 2240 2245 2199 2206 0 -34.64(-1.55%)
Aug 09, 2016 2230 2270 2223 2240 0 +12.05(+0.54%)
Aug 08, 2016 2252 2273 2222 2228 0 -28.29(-1.25%)
Aug 05, 2016 2272 2301 2246 2257 0 -11.19(-0.49%)
Aug 04, 2016 2302 2336 2254 2268 0 -42.08(-1.82%)
Aug 03, 2016 2288 2325 2217 2310 0 -32.52(-1.39%)
Aug 02, 2016 2364 2384 2305 2342 0 -40.05(-1.68%)
Aug 01, 2016 2356 2398 2343 2382 0 +21.33(+0.90%)
Jul 29, 2016 2357 2378 2335 2361 0 +5.78(+0.25%)
Jul 28, 2016 2357 2371 2340 2355 0 -10.96(-0.46%)
Jul 27, 2016 2378 2382 2347 2366 0 -12.64(-0.53%)
Jul 26, 2016 2337 2387 2310 2379 0 +56.94(+2.45%)
Jul 25, 2016 2342 2352 2304 2322 0 -18.06(-0.77%)
Jul 22, 2016 2322 2355 2301 2340 0 +18.27(+0.79%)
Jul 21, 2016 2324 2353 2306 2322 0 -1.91(-0.08%)
Jul 20, 2016 2311 2344 2298 2324 0 +12.40(+0.54%)
Jul 19, 2016 2312 2331 2287 2311 0 -4.72(-0.20%)
Jul 18, 2016 2307 2328 2290 2316 0 +10.93(+0.47%)
Jul 15, 2016 2320 2335 2288 2305 0 -0.15(-0.01%)
Jul 14, 2016 2338 2342 2295 2305 0 -21.19(-0.91%)
Jul 13, 2016 2334 2355 2310 2326 0 +3.83(+0.16%)
Jul 12, 2016 2300 2338 2281 2323 0 +26.90(+1.17%)
Jul 11, 2016 2293 2315 2278 2296 0 +3.55(+0.15%)
Jul 08, 2016 2292 2299 2259 2292 0 +34.58(+1.53%)
Jul 07, 2016 2236 2267 2222 2258 0 +46.04(+2.08%)
Jul 06, 2016 2212 2212 2212 2212 0 +2.77(+0.13%)
Jul 05, 2016 2235 2240 2188 2209 0 -35.33(-1.57%)
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.