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 30, 2020 9357 9697 9288 9574 0 +181.18(+1.93%)
Oct 29, 2020 9304 9535 9172 9392 0 +64.93(+0.70%)
Oct 28, 2020 9515 9596 9298 9327 0 -291.61(-3.03%)
Oct 27, 2020 9591 9790 9517 9619 0 +2.59(+0.03%)
Oct 26, 2020 9415 9637 9380 9616 0 +85.58(+0.90%)
Oct 23, 2020 9609 9647 9399 9531 0 +20.53(+0.22%)
Oct 22, 2020 9487 9658 9461 9510 0 +52.08(+0.55%)
Oct 21, 2020 9545 9650 9453 9458 0 -35.62(-0.38%)
Oct 20, 2020 9518 9666 9468 9494 0 +12.13(+0.13%)
Oct 19, 2020 9724 9829 9450 9482 0 -195.73(-2.02%)
Oct 16, 2020 9711 9809 9636 9678 0 -13.45(-0.14%)
Oct 15, 2020 9492 9777 9488 9691 0 +62.92(+0.65%)
Oct 14, 2020 9718 9884 9617 9628 0 -43.49(-0.45%)
Oct 13, 2020 9539 9717 9492 9672 0 +119.19(+1.25%)
Oct 12, 2020 9527 9623 9475 9552 0 +72.12(+0.76%)
Oct 09, 2020 9409 9525 9351 9480 0 +116.07(+1.24%)
Oct 08, 2020 9396 9424 9241 9364 0 +17.44(+0.19%)
Oct 07, 2020 9375 9455 9320 9347 0 +29.20(+0.31%)
Oct 06, 2020 9341 9417 9155 9318 0 -3.96(-0.04%)
Oct 05, 2020 9146 9353 9135 9321 0 +222.93(+2.45%)
Oct 02, 2020 9077 9222 8960 9099 0 -102.46(-1.11%)
Oct 01, 2020 9170 9268 9027 9201 0 +1.74(+0.02%)
Sep 30, 2020 9075 9319 9032 9199 0 +131.08(+1.45%)
Sep 29, 2020 9085 9208 9010 9068 0 -32.07(-0.35%)
Sep 28, 2020 9174 9253 9057 9100 0 +14.12(+0.16%)
Sep 25, 2020 8837 9119 8673 9086 0 +225.66(+2.55%)
Sep 24, 2020 8824 9013 8743 8860 0 +16.59(+0.19%)
Sep 23, 2020 9085 9129 8815 8844 0 -250.61(-2.76%)
Sep 22, 2020 9173 9226 8934 9095 0 -55.92(-0.61%)
Sep 21, 2020 8978 9175 8858 9150 0 +83.59(+0.92%)
Sep 18, 2020 9154 9215 8924 9067 0 -19.61(-0.22%)
Sep 17, 2020 9134 9205 9001 9086 0 -142.36(-1.54%)
Sep 16, 2020 9324 9429 9200 9229 0 -67.31(-0.72%)
Sep 15, 2020 9298 9407 9229 9296 0 +53.65(+0.58%)
Sep 14, 2020 9192 9380 9073 9242 0 +154.60(+1.70%)
Sep 11, 2020 9145 9183 8995 9088 0 +14.90(+0.16%)
Sep 10, 2020 9232 9295 9030 9073 0 -111.19(-1.21%)
Sep 09, 2020 9169 9334 9084 9184 0 +141.77(+1.57%)
Sep 08, 2020 9053 9236 8999 9042 0 -118.79(-1.30%)
Sep 04, 2020 9334 9399 8942 9161 0 -199.72(-2.13%)
Sep 03, 2020 9660 9698 9278 9361 0 -349.74(-3.60%)
Sep 02, 2020 9557 9764 9487 9711 0 +200.80(+2.11%)
Sep 01, 2020 9598 9642 9472 9510 0 -20.50(-0.22%)
Aug 31, 2020 9473 9630 9429 9530 0 +64.77(+0.68%)
Aug 28, 2020 9520 9542 9401 9466 0 -5.56(-0.06%)
Aug 27, 2020 9483 9580 9381 9471 0 +6.26(+0.07%)
Aug 26, 2020 9440 9511 9304 9465 0 +44.47(+0.47%)
Aug 25, 2020 9374 9462 9275 9420 0 +72.56(+0.78%)
Aug 24, 2020 9515 9596 9271 9348 0 -149.57(-1.57%)
Aug 21, 2020 9461 9555 9340 9497 0 +28.96(+0.31%)
Aug 20, 2020 9351 9607 9300 9468 0 +139.41(+1.49%)
Aug 19, 2020 9382 9457 9291 9329 0 -3.35(-0.04%)
Aug 18, 2020 9204 9373 9177 9332 0 +89.92(+0.97%)
Aug 17, 2020 9210 9335 9147 9242 0 +73.82(+0.81%)
Aug 14, 2020 9163 9339 9044 9169 0 -17.59(-0.19%)
Aug 13, 2020 9119 9217 9070 9186 0 +32.39(+0.35%)
Aug 12, 2020 9138 9257 9069 9154 0 +56.81(+0.62%)
Aug 11, 2020 9254 9309 9065 9097 0 -135.33(-1.47%)
Aug 10, 2020 9469 9495 9188 9232 0 -220.80(-2.34%)
Aug 07, 2020 9386 9506 9313 9453 0 +88.84(+0.95%)
Aug 06, 2020 9237 9425 9091 9364 0 +102.13(+1.10%)
Aug 05, 2020 9195 9285 9076 9262 0 +88.70(+0.97%)
Aug 04, 2020 9111 9255 9030 9174 0 +15.95(+0.17%)
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.