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 29, 2016 2229 2260 2136 2173 0 -32.59(-1.48%)
Apr 28, 2016 2269 2297 2188 2206 0 -75.30(-3.30%)
Apr 27, 2016 2254 2289 2234 2281 0 +26.23(+1.16%)
Apr 26, 2016 2227 2271 2206 2255 0 +25.43(+1.14%)
Apr 25, 2016 2238 2249 2211 2230 0 -7.00(-0.31%)
Apr 22, 2016 2206 2249 2202 2237 0 +28.94(+1.31%)
Apr 21, 2016 2227 2241 2191 2208 0 -21.53(-0.97%)
Apr 20, 2016 2208 2236 2179 2229 0 +18.10(+0.82%)
Apr 19, 2016 2218 2240 2188 2211 0 +5.87(+0.27%)
Apr 18, 2016 2166 2210 2151 2205 0 +32.19(+1.48%)
Apr 15, 2016 2152 2183 2131 2173 0 +14.89(+0.69%)
Apr 14, 2016 2118 2165 2103 2158 0 +42.37(+2.00%)
Apr 13, 2016 2098 2124 2080 2116 0 +26.68(+1.28%)
Apr 12, 2016 2097 2114 2072 2089 0 -7.04(-0.34%)
Apr 11, 2016 2125 2139 2088 2096 0 -19.55(-0.92%)
Apr 08, 2016 2125 2134 2099 2116 0 +4.81(+0.23%)
Apr 07, 2016 2098 2134 2078 2111 0 -2.02(-0.10%)
Apr 06, 2016 2100 2137 2090 2113 0 +17.19(+0.82%)
Apr 05, 2016 2104 2122 2080 2096 0 -26.83(-1.26%)
Apr 04, 2016 2132 2150 2107 2123 0 -11.73(-0.55%)
Apr 01, 2016 2103 2147 2085 2134 0 +18.22(+0.86%)
Mar 31, 2016 2107 2131 2096 2116 0 +9.01(+0.43%)
Mar 30, 2016 2106 2129 2084 2107 0 +6.37(+0.30%)
Mar 29, 2016 2026 2109 2006 2101 0 +74.60(+3.68%)
Mar 28, 2016 2007 2041 1992 2026 0 +23.38(+1.17%)
Mar 24, 2016 2003 2003 2003 2003 0 -15.27(-0.76%)
Mar 23, 2016 2018 2049 1996 2018 0 +3.75(+0.19%)
Mar 22, 2016 1992 2025 1978 2014 0 +10.78(+0.54%)
Mar 21, 2016 2016 2031 1987 2004 0 -19.17(-0.95%)
Mar 18, 2016 1996 2052 1969 2023 0 +39.20(+1.98%)
Mar 17, 2016 1998 2014 1944 1984 0 -19.84(-0.99%)
Mar 16, 2016 1997 2020 1984 2003 0 +3.78(+0.19%)
Mar 15, 2016 2008 2024 1986 2000 0 -22.47(-1.11%)
Mar 14, 2016 2024 2043 2001 2022 0 -5.50(-0.27%)
Mar 11, 2016 2003 2034 1990 2028 0 +38.19(+1.92%)
Mar 10, 2016 2029 2048 1981 1989 0 -33.20(-1.64%)
Mar 09, 2016 1961 2032 1919 2023 0 +102.58(+5.34%)
Mar 08, 2016 1946 1960 1911 1920 0 -31.00(-1.59%)
Mar 07, 2016 1924 1970 1914 1951 0 +18.52(+0.96%)
Mar 04, 2016 1944 1963 1915 1932 0 -15.75(-0.81%)
Mar 03, 2016 1891 1977 1873 1948 0 +48.73(+2.57%)
Mar 02, 2016 1945 1960 1886 1899 0 -46.62(-2.40%)
Mar 01, 2016 1908 1956 1889 1946 0 +42.29(+2.22%)
Feb 29, 2016 1941 1961 1897 1904 0 -45.10(-2.31%)
Feb 26, 2016 1955 1972 1927 1949 0 +1.35(+0.07%)
Feb 25, 2016 1920 1955 1909 1948 0 +31.98(+1.67%)
Feb 24, 2016 1886 1927 1868 1916 0 +17.65(+0.93%)
Feb 23, 2016 1893 1921 1881 1898 0 -5.97(-0.31%)
Feb 22, 2016 1876 1927 1874 1904 0 +34.10(+1.82%)
Feb 19, 2016 1863 1887 1843 1870 0 +4.38(+0.23%)
Feb 18, 2016 1936 1951 1858 1865 0 -88.14(-4.51%)
Feb 17, 2016 1956 1995 1937 1954 0 +7.65(+0.39%)
Feb 16, 2016 1925 1972 1899 1946 0 +32.76(+1.71%)
Feb 12, 2016 1913 1913 1913 1913 0 +43.17(+2.31%)
Feb 11, 2016 1857 1887 1836 1870 0 -13.30(-0.71%)
Feb 10, 2016 1885 1911 1871 1883 0 +41.12(+2.23%)
Feb 09, 2016 1798 1868 1793 1842 0 +23.36(+1.28%)
Feb 08, 2016 1820 1846 1776 1819 0 -14.05(-0.77%)
Feb 05, 2016 1922 1954 1825 1833 0 -89.78(-4.67%)
Feb 04, 2016 1906 1948 1878 1923 0 +7.56(+0.39%)
Feb 03, 2016 1996 2001 1869 1915 0 -70.35(-3.54%)
Feb 02, 2016 1990 2012 1963 1985 0 -24.78(-1.23%)
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.