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 (%)
Nov 30, 2016 2195 2201 2149 2155 0 -39.34(-1.79%)
Nov 29, 2016 2184 2207 2165 2194 0 +14.16(+0.65%)
Nov 28, 2016 2197 2215 2168 2180 0 -18.74(-0.85%)
Nov 25, 2016 2185 2207 2164 2199 0 +14.51(+0.66%)
Nov 23, 2016 2184 2184 2184 2184 0 +12.82(+0.59%)
Nov 22, 2016 2168 2194 2155 2171 0 -0.44(-0.02%)
Nov 21, 2016 2180 2189 2144 2172 0 -6.80(-0.31%)
Nov 18, 2016 2172 2192 2157 2179 0 +1.76(+0.08%)
Nov 17, 2016 2160 2196 2150 2177 0 +15.05(+0.70%)
Nov 16, 2016 2180 2201 2150 2162 0 -20.24(-0.93%)
Nov 15, 2016 2194 2221 2165 2182 0 -14.55(-0.66%)
Nov 14, 2016 2191 2231 2167 2197 0 +21.94(+1.01%)
Nov 11, 2016 2155 2192 2139 2175 0 +26.79(+1.25%)
Nov 10, 2016 2101 2163 2083 2148 0 +69.08(+3.32%)
Nov 09, 2016 2024 2092 1963 2079 0 +0.69(+0.03%)
Nov 08, 2016 2063 2098 2050 2078 0 +5.81(+0.28%)
Nov 07, 2016 2085 2103 2035 2072 0 +64.30(+3.20%)
Nov 04, 2016 2081 2128 1984 2008 0 -94.49(-4.49%)
Nov 03, 2016 2080 2150 2053 2102 0 +51.48(+2.51%)
Nov 02, 2016 2035 2086 2023 2051 0 +26.91(+1.33%)
Nov 01, 2016 2081 2101 2005 2024 0 -63.85(-3.06%)
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%)
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.