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 (%)
Oct 31, 2016 2040 2100 1997 2088 0 +48.61(+2.38%)
Oct 28, 2016 2041 2057 2006 2039 0 -1.77(-0.09%)
Oct 27, 2016 2017 2079 1987 2041 0 -25.74(-1.25%)
Oct 26, 2016 2090 2116 2055 2067 0 -32.85(-1.56%)
Oct 25, 2016 2099 2112 2069 2100 0 -4.03(-0.19%)
Oct 24, 2016 2117 2136 2092 2104 0 -1.53(-0.07%)
Oct 21, 2016 2151 2162 2087 2105 0 -58.23(-2.69%)
Oct 20, 2016 2146 2180 2138 2163 0 +12.06(+0.56%)
Oct 19, 2016 2164 2174 2127 2151 0 -6.31(-0.29%)
Oct 18, 2016 2142 2176 2131 2158 0 +29.68(+1.39%)
Oct 17, 2016 2109 2144 2104 2128 0 +20.91(+0.99%)
Oct 14, 2016 2124 2137 2097 2107 0 -9.36(-0.44%)
Oct 13, 2016 2094 2127 2089 2117 0 +8.86(+0.42%)
Oct 12, 2016 2109 2149 2096 2108 0 -1.15(-0.05%)
Oct 11, 2016 2152 2153 2092 2109 0 -44.88(-2.08%)
Oct 10, 2016 2127 2180 2126 2154 0 +29.03(+1.37%)
Oct 07, 2016 2135 2147 2085 2125 0 -7.53(-0.35%)
Oct 06, 2016 2161 2163 2122 2132 0 -34.41(-1.59%)
Oct 05, 2016 2162 2184 2145 2167 0 +15.11(+0.70%)
Oct 04, 2016 2130 2158 2122 2151 0 -20.68(-0.95%)
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%)
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.