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 (%)
Jan 31, 2020 7795 7801 7553 7583 0 -238.29(-3.05%)
Jan 30, 2020 7730 7832 7719 7821 0 +35.21(+0.45%)
Jan 29, 2020 7774 7873 7716 7786 0 +20.02(+0.26%)
Jan 28, 2020 7729 7853 7707 7766 0 +58.81(+0.76%)
Jan 27, 2020 7616 7747 7578 7707 0 -4.78(-0.06%)
Jan 24, 2020 7764 7774 7647 7712 0 -47.12(-0.61%)
Jan 23, 2020 7754 7788 7720 7759 0 -11.61(-0.15%)
Jan 22, 2020 7790 7862 7734 7771 0 +28.74(+0.37%)
Jan 21, 2020 7674 7794 7634 7742 0 +49.91(+0.65%)
Jan 17, 2020 7754 7780 7637 7692 0 +7.62(+0.10%)
Jan 16, 2020 7599 7708 7573 7685 0 +125.62(+1.66%)
Jan 15, 2020 7471 7639 7448 7559 0 +17.47(+0.23%)
Jan 14, 2020 7525 7612 7485 7541 0 +5.55(+0.07%)
Jan 13, 2020 7476 7545 7449 7536 0 +83.37(+1.12%)
Jan 10, 2020 7442 7484 7350 7452 0 +43.62(+0.59%)
Jan 09, 2020 7378 7501 7312 7409 0 +87.04(+1.19%)
Jan 08, 2020 7200 7338 7183 7322 0 +142.80(+1.99%)
Jan 07, 2020 7205 7230 7137 7179 0 -53.92(-0.75%)
Jan 06, 2020 7138 7270 7118 7233 0 +52.32(+0.73%)
Jan 03, 2020 7082 7213 7021 7181 0 +40.69(+0.57%)
Jan 02, 2020 7182 7191 7013 7140 0 -12.44(-0.17%)
Dec 31, 2019 7149 7200 7115 7152 0 -12.47(-0.17%)
Dec 30, 2019 7117 7179 7073 7165 0 +44.04(+0.62%)
Dec 27, 2019 7100 7179 7048 7121 0 +20.72(+0.29%)
Dec 26, 2019 7067 7142 7062 7100 0 +55.60(+0.79%)
Dec 24, 2019 7021 7064 6994 7044 0 +18.34(+0.26%)
Dec 23, 2019 7022 7040 6945 7026 0 +14.13(+0.20%)
Dec 20, 2019 6994 7043 6947 7012 0 +34.53(+0.49%)
Dec 19, 2019 6967 7024 6935 6978 0 +19.49(+0.28%)
Dec 18, 2019 7021 7102 6918 6958 0 -49.72(-0.71%)
Dec 17, 2019 7032 7067 6972 7008 0 -19.03(-0.27%)
Dec 16, 2019 7084 7115 7016 7027 0 -6.37(-0.09%)
Dec 13, 2019 7025 7082 6963 7033 0 +6.46(+0.09%)
Dec 12, 2019 7030 7085 6968 7027 0 +16.92(+0.24%)
Dec 11, 2019 7049 7081 6957 7010 0 -43.89(-0.62%)
Dec 10, 2019 7046 7100 7008 7054 0 +14.07(+0.20%)
Dec 09, 2019 7097 7122 7009 7040 0 -66.65(-0.94%)
Dec 06, 2019 7096 7160 7029 7106 0 +70.46(+1.00%)
Dec 05, 2019 7067 7085 6994 7036 0 -14.65(-0.21%)
Dec 04, 2019 7012 7110 6980 7050 0 +59.61(+0.85%)
Dec 03, 2019 6818 7002 6811 6991 0 +102.90(+1.49%)
Dec 02, 2019 6972 7004 6870 6888 0 -94.49(-1.35%)
Nov 29, 2019 7030 7053 6961 6982 0 -60.93(-0.87%)
Nov 27, 2019 6987 7061 6957 7043 0 +73.31(+1.05%)
Nov 26, 2019 7006 7049 6853 6970 0 -34.06(-0.49%)
Nov 25, 2019 6894 7043 6894 7004 0 +137.56(+2.00%)
Nov 22, 2019 6868 6915 6819 6867 0 +30.25(+0.44%)
Nov 21, 2019 6808 6879 6747 6836 0 +32.50(+0.48%)
Nov 20, 2019 6720 6852 6699 6804 0 +66.61(+0.99%)
Nov 19, 2019 6738 6804 6698 6737 0 +29.52(+0.44%)
Nov 18, 2019 6616 6741 6612 6708 0 +87.92(+1.33%)
Nov 15, 2019 6656 6682 6549 6620 0 -9.93(-0.15%)
Nov 14, 2019 6581 6656 6551 6630 0 +59.10(+0.90%)
Nov 13, 2019 6575 6647 6523 6571 0 -49.82(-0.75%)
Nov 12, 2019 6551 6643 6504 6620 0 +67.87(+1.04%)
Nov 11, 2019 6480 6572 6470 6552 0 +27.25(+0.42%)
Nov 08, 2019 6486 6552 6453 6525 0 +29.67(+0.46%)
Nov 07, 2019 6590 6703 6439 6496 0 -29.94(-0.46%)
Nov 06, 2019 6485 6582 6434 6526 0 +23.95(+0.37%)
Nov 05, 2019 6577 6727 6493 6502 0 -46.48(-0.71%)
Nov 04, 2019 6523 6571 6418 6548 0 +53.92(+0.83%)
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.