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, 2018 4046 4074 4008 4025 0 -16.35(-0.40%)
Apr 27, 2018 3980 4055 3955 4041 0 +72.18(+1.82%)
Apr 26, 2018 4021 4042 3948 3969 0 -38.73(-0.97%)
Apr 25, 2018 4002 4040 3947 4007 0 +3.24(+0.08%)
Apr 24, 2018 4014 4059 3947 4004 0 -11.53(-0.29%)
Apr 23, 2018 4026 4043 3967 4016 0 +9.86(+0.25%)
Apr 20, 2018 3976 4100 3960 4006 0 +90.79(+2.32%)
Apr 19, 2018 3906 3948 3864 3915 0 -3.96(-0.10%)
Apr 18, 2018 3892 3951 3869 3919 0 +41.09(+1.06%)
Apr 17, 2018 3862 3908 3825 3878 0 +44.54(+1.16%)
Apr 16, 2018 3798 3850 3778 3833 0 +49.68(+1.31%)
Apr 13, 2018 3808 3820 3763 3784 0 -12.44(-0.33%)
Apr 12, 2018 3767 3823 3748 3796 0 +46.81(+1.25%)
Apr 11, 2018 3727 3760 3680 3749 0 +8.65(+0.23%)
Apr 10, 2018 3719 3791 3679 3741 0 +52.97(+1.44%)
Apr 09, 2018 3728 3796 3687 3688 0 -30.38(-0.82%)
Apr 06, 2018 3753 3802 3682 3718 0 -56.95(-1.51%)
Apr 05, 2018 3737 3801 3726 3775 0 +52.40(+1.41%)
Apr 04, 2018 3629 3733 3614 3723 0 +66.74(+1.83%)
Apr 03, 2018 3556 3677 3549 3656 0 +116.71(+3.30%)
Apr 02, 2018 3575 3618 3485 3539 0 -26.80(-0.75%)
Mar 29, 2018 3566 3566 3566 3566 0 +1.76(+0.05%)
Mar 28, 2018 3590 3648 3557 3564 0 -24.39(-0.68%)
Mar 27, 2018 3645 3662 3553 3589 0 -54.66(-1.50%)
Mar 26, 2018 3637 3672 3574 3643 0 +39.08(+1.08%)
Mar 23, 2018 3622 3679 3600 3604 0 -12.32(-0.34%)
Mar 22, 2018 3619 3682 3584 3617 0 -18.84(-0.52%)
Mar 21, 2018 3619 3680 3612 3635 0 +6.78(+0.19%)
Mar 20, 2018 3671 3701 3577 3629 0 -45.00(-1.22%)
Mar 19, 2018 3692 3702 3613 3674 0 -14.51(-0.39%)
Mar 16, 2018 3678 3709 3651 3688 0 +9.37(+0.25%)
Mar 15, 2018 3677 3732 3643 3679 0 +9.64(+0.26%)
Mar 14, 2018 3678 3710 3633 3669 0 +3.20(+0.09%)
Mar 13, 2018 3690 3716 3647 3666 0 -11.58(-0.31%)
Mar 12, 2018 3652 3706 3596 3677 0 +24.13(+0.66%)
Mar 09, 2018 3578 3674 3556 3653 0 +89.84(+2.52%)
Mar 08, 2018 3569 3617 3531 3563 0 +1.85(+0.05%)
Mar 07, 2018 3518 3578 3480 3562 0 +19.39(+0.55%)
Mar 06, 2018 3500 3557 3426 3542 0 +50.81(+1.46%)
Mar 05, 2018 3466 3513 3424 3491 0 +18.82(+0.54%)
Mar 02, 2018 3401 3504 3385 3473 0 +54.52(+1.60%)
Mar 01, 2018 3498 3521 3352 3418 0 -73.29(-2.10%)
Feb 28, 2018 3588 3598 3442 3491 0 -56.34(-1.59%)
Feb 27, 2018 3495 3600 3481 3548 0 +59.82(+1.72%)
Feb 26, 2018 3487 3505 3437 3488 0 +5.76(+0.17%)
Feb 23, 2018 3435 3495 3408 3482 0 +62.74(+1.83%)
Feb 22, 2018 3443 3490 3400 3419 0 -23.46(-0.68%)
Feb 21, 2018 3418 3496 3406 3443 0 +26.66(+0.78%)
Feb 20, 2018 3384 3445 3369 3416 0 +15.63(+0.46%)
Feb 16, 2018 3401 3401 3401 3401 0 +8.30(+0.24%)
Feb 15, 2018 3405 3394 3290 3392 0 +7.17(+0.21%)
Feb 14, 2018 3318 3419 3316 3385 0 +46.35(+1.39%)
Feb 13, 2018 3353 3373 3320 3339 0 -34.30(-1.02%)
Feb 12, 2018 3401 3432 3322 3373 0 -21.34(-0.63%)
Feb 09, 2018 3365 3424 3291 3394 0 +62.77(+1.88%)
Feb 08, 2018 3404 3419 3316 3332 0 -75.99(-2.23%)
Feb 07, 2018 3356 3436 3343 3408 0 +45.53(+1.35%)
Feb 06, 2018 3198 3389 3176 3362 0 +69.69(+2.12%)
Feb 05, 2018 3322 3357 3251 3292 0 -47.90(-1.43%)
Feb 02, 2018 3394 3417 3336 3340 0 -70.11(-2.06%)
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.