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 30, 2015 1702 1725 1668 1674 0 -36.27(-2.12%)
Apr 29, 2015 1754 1776 1684 1710 0 -16.48(-0.95%)
Apr 28, 2015 1736 1754 1669 1727 0 +0.57(+0.03%)
Apr 27, 2015 1776 1793 1718 1726 0 -42.65(-2.41%)
Apr 24, 2015 1753 1784 1741 1769 0 +18.00(+1.03%)
Apr 23, 2015 1717 1761 1711 1751 0 +26.30(+1.52%)
Apr 22, 2015 1726 1740 1698 1725 0 -1.71(-0.10%)
Apr 21, 2015 1724 1740 1711 1726 0 +6.19(+0.36%)
Apr 20, 2015 1691 1734 1682 1720 0 +38.56(+2.29%)
Apr 17, 2015 1692 1702 1669 1682 0 -21.02(-1.23%)
Apr 16, 2015 1701 1720 1688 1703 0 -0.39(-0.02%)
Apr 15, 2015 1729 1739 1698 1703 0 -18.17(-1.06%)
Apr 14, 2015 1750 1759 1712 1721 0 -16.79(-0.97%)
Apr 13, 2015 1702 1750 1700 1738 0 +38.63(+2.27%)
Apr 10, 2015 1702 1717 1683 1699 0 +1.45(+0.09%)
Apr 09, 2015 1706 1717 1679 1698 0 -7.33(-0.43%)
Apr 08, 2015 1705 1732 1689 1705 0 -2.67(-0.16%)
Apr 07, 2015 1726 1745 1702 1708 0 -16.15(-0.94%)
Apr 06, 2015 1722 1744 1711 1724 0 -6.47(-0.37%)
Apr 02, 2015 1731 1731 1731 1731 0 -2.94(-0.17%)
Apr 01, 2015 1706 1754 1692 1734 0 +29.50(+1.73%)
Mar 31, 2015 1690 1724 1677 1704 0 +5.65(+0.33%)
Mar 30, 2015 1695 1718 1683 1698 0 +11.68(+0.69%)
Mar 27, 2015 1675 1702 1667 1687 0 +11.58(+0.69%)
Mar 26, 2015 1679 1699 1657 1675 0 -9.93(-0.59%)
Mar 25, 2015 1734 1742 1682 1685 0 -45.81(-2.65%)
Mar 24, 2015 1723 1744 1710 1731 0 +6.85(+0.40%)
Mar 23, 2015 1699 1729 1688 1724 0 +28.78(+1.70%)
Mar 20, 2015 1699 1719 1680 1695 0 +7.92(+0.47%)
Mar 19, 2015 1666 1695 1658 1687 0 +17.18(+1.03%)
Mar 18, 2015 1652 1682 1626 1670 0 +12.94(+0.78%)
Mar 17, 2015 1655 1669 1642 1657 0 -5.74(-0.35%)
Mar 16, 2015 1655 1688 1651 1663 0 +17.09(+1.04%)
Mar 13, 2015 1651 1670 1631 1646 0 -4.76(-0.29%)
Mar 12, 2015 1651 1666 1631 1651 0 +10.16(+0.62%)
Mar 11, 2015 1650 1662 1635 1640 0 -7.07(-0.43%)
Mar 10, 2015 1644 1662 1622 1647 0 -8.12(-0.49%)
Mar 09, 2015 1659 1670 1632 1656 0 +0.19(+0.01%)
Mar 06, 2015 1674 1696 1646 1655 0 -29.02(-1.72%)
Mar 05, 2015 1714 1720 1637 1684 0 -24.10(-1.41%)
Mar 04, 2015 1709 1741 1701 1709 0 -14.59(-0.85%)
Mar 03, 2015 1716 1723 1709 1723 0 -7.03(-0.41%)
Mar 02, 2015 1704 1747 1701 1730 0 +31.36(+1.85%)
Feb 27, 2015 1703 1732 1685 1699 0 +0.90(+0.05%)
Feb 26, 2015 1687 1704 1678 1698 0 +71.54(+4.40%)
Feb 25, 2015 1600 1633 1578 1626 0 +22.20(+1.38%)
Feb 24, 2015 1616 1632 1592 1604 0 -9.53(-0.59%)
Feb 23, 2015 1594 1619 1579 1614 0 +15.67(+0.98%)
Feb 20, 2015 1611 1616 1578 1598 0 -9.11(-0.57%)
Feb 19, 2015 1630 1636 1604 1607 0 -21.40(-1.31%)
Feb 18, 2015 1599 1641 1576 1629 0 +64.15(+4.10%)
Feb 17, 2015 1565 1577 1547 1564 0 +0.50(+0.03%)
Feb 13, 2015 1564 1564 1564 1564 0 -3.82(-0.24%)
Feb 12, 2015 1577 1585 1555 1568 0 -3.06(-0.19%)
Feb 11, 2015 1556 1582 1546 1571 0 +12.21(+0.78%)
Feb 10, 2015 1544 1575 1537 1559 0 +19.14(+1.24%)
Feb 09, 2015 1539 1556 1531 1539 0 -2.40(-0.16%)
Feb 06, 2015 1548 1554 1528 1542 0 -3.09(-0.20%)
Feb 05, 2015 1540 1555 1530 1545 0 +10.33(+0.67%)
Feb 04, 2015 1519 1550 1513 1535 0 +13.67(+0.90%)
Feb 03, 2015 1511 1532 1501 1521 0 +10.17(+0.67%)
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.