Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
5183
5288
5161
5239
0
+42.22(+0.81%)
Jan 30, 2019
5183
5255
5132
5197
0
+50.54(+0.98%)
Jan 29, 2019
5106
5172
5057
5146
0
+44.01(+0.86%)
Jan 28, 2019
5123
5153
5054
5102
0
-68.20(-1.32%)
Jan 25, 2019
5180
5212
5144
5170
0
+18.87(+0.37%)
Jan 24, 2019
5140
5194
5094
5152
0
+8.74(+0.17%)
Jan 23, 2019
5049
5176
5028
5143
0
+124.99(+2.49%)
Jan 22, 2019
5026
5120
4972
5018
0
-29.71(-0.59%)
Jan 18, 2019
5082
5112
5002
5048
0
-12.19(-0.24%)
Jan 17, 2019
5062
5147
5047
5060
0
-20.45(-0.40%)
Jan 16, 2019
5023
5114
5001
5080
0
+68.73(+1.37%)
Jan 15, 2019
4813
5062
4799
5011
0
+211.07(+4.40%)
Jan 14, 2019
4822
4873
4764
4800
0
-49.65(-1.02%)
Jan 11, 2019
4774
4862
4748
4850
0
+47.14(+0.98%)
Jan 10, 2019
4852
4879
4772
4803
0
-74.16(-1.52%)
Jan 09, 2019
4880
4913
4770
4877
0
+11.51(+0.24%)
Jan 08, 2019
4844
4903
4763
4866
0
+74.24(+1.55%)
Jan 07, 2019
4671
4834
4641
4791
0
+111.63(+2.39%)
Jan 04, 2019
4570
4731
4542
4680
0
+150.04(+3.31%)
Jan 03, 2019
4674
4704
4517
4530
0
-181.55(-3.85%)
Jan 02, 2019
4738
4747
4579
4711
0
-93.58(-1.95%)
Dec 31, 2018
4767
4825
4714
4805
0
+69.29(+1.46%)
Dec 28, 2018
4760
4858
4675
4735
0
+0.65(+0.01%)
Dec 27, 2018
4625
4736
4514
4735
0
+28.84(+0.61%)
Dec 26, 2018
4478
4712
4465
4706
0
+243.81(+5.46%)
Dec 24, 2018
4456
4552
4389
4462
0
-27.11(-0.60%)
Dec 21, 2018
4543
4649
4394
4489
0
-58.72(-1.29%)
Dec 20, 2018
4630
4671
4462
4548
0
-87.59(-1.89%)
Dec 19, 2018
4814
4841
4590
4636
0
-168.32(-3.50%)
Dec 18, 2018
4843
4864
4718
4804
0
+1.25(+0.03%)
Dec 17, 2018
4959
4964
4757
4803
0
-195.26(-3.91%)
Dec 14, 2018
5134
5199
4981
4998
0
-181.75(-3.51%)
Dec 13, 2018
5312
5354
5117
5180
0
-128.30(-2.42%)
Dec 12, 2018
5261
5410
5228
5308
0
+113.94(+2.19%)
Dec 11, 2018
5276
5343
5136
5194
0
-4.10(-0.08%)
Dec 10, 2018
5240
5298
5130
5198
0
-33.64(-0.64%)
Dec 07, 2018
5368
5415
5192
5232
0
-129.21(-2.41%)
Dec 06, 2018
5250
5368
5106
5361
0
+30.16(+0.57%)
Dec 04, 2018
5500
5542
5299
5331
0
-179.33(-3.25%)
Dec 03, 2018
5502
5547
5373
5510
0
+54.76(+1.00%)
Nov 30, 2018
5433
5510
5400
5455
0
+41.02(+0.76%)
Nov 29, 2018
5332
5476
5307
5414
0
+54.67(+1.02%)
Nov 28, 2018
5106
5368
5098
5360
0
+288.06(+5.68%)
Nov 27, 2018
5071
5109
5008
5072
0
-20.36(-0.40%)
Nov 26, 2018
5083
5130
5013
5092
0
+55.41(+1.10%)
Nov 23, 2018
4958
5095
4937
5037
0
+56.94(+1.14%)
Nov 21, 2018
4980
4980
4980
4980
0
+51.45(+1.04%)
Nov 20, 2018
5022
5088
4889
4928
0
-170.86(-3.35%)
Nov 19, 2018
5224
5254
5068
5099
0
-121.24(-2.32%)
Nov 16, 2018
5082
5292
5077
5220
0
+111.12(+2.17%)
Nov 15, 2018
4968
5118
4919
5109
0
+129.32(+2.60%)
Nov 14, 2018
4993
5049
4932
4980
0
+18.03(+0.36%)
Nov 13, 2018
5073
5095
4931
4962
0
-84.94(-1.68%)
Nov 12, 2018
5143
5175
5006
5047
0
-98.56(-1.92%)
Nov 09, 2018
5172
5266
5062
5145
0
-26.60(-0.51%)
Nov 08, 2018
5154
5207
5089
5172
0
+0.46(+0.01%)
Nov 07, 2018
4996
5178
4984
5171
0
+204.48(+4.12%)
Nov 06, 2018
4940
4983
4895
4967
0
+39.25(+0.80%)
Nov 05, 2018
4842
4941
4781
4928
0
+69.50(+1.43%)
Nov 02, 2018
4838
4943
4793
4858
0
-45.99(-0.94%)
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
.