Healthcare Sector (CIX: MSECTOR5 )

1,959.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 1400 1449 1417 1433 0 +1.80(+0.13%)
Jan 28, 2011 1441 1469 1424 1431 0 -31.34(-2.14%)
Jan 27, 2011 1422 1478 1446 1463 0 +2.58(+0.18%)
Jan 26, 2011 1430 1474 1438 1460 0 +14.86(+1.03%)
Jan 25, 2011 1409 1455 1419 1445 0 +13.14(+0.92%)
Jan 24, 2011 1386 1446 1415 1432 0 +9.74(+0.68%)
Jan 21, 2011 1416 1447 1414 1422 0 -7.49(-0.52%)
Jan 20, 2011 1408 1449 1410 1430 0 -0.96(-0.07%)
Jan 19, 2011 1438 1464 1423 1431 0 -30.55(-2.09%)
Jan 18, 2011 1435 1473 1439 1461 0 +7.23(+0.50%)
Jan 17, 2011 214.52 1455 1451 1454 0 +0.65(+0.04%)
Jan 14, 2011 1426 1462 1432 1454 0 +7.20(+0.50%)
Jan 13, 2011 1426 1458 1433 1446 0 -0.63(-0.04%)
Jan 12, 2011 1413 1461 1433 1447 0 +3.68(+0.25%)
Jan 11, 2011 1419 1456 1426 1443 0 +11.96(+0.84%)
Jan 10, 2011 1360 1442 1410 1431 0 +4.34(+0.30%)
Jan 07, 2011 1384 1441 1410 1427 0 -2.63(-0.18%)
Jan 06, 2011 1378 1445 1412 1430 0 +7.82(+0.55%)
Jan 05, 2011 1343 1431 1397 1422 0 +10.36(+0.73%)
Jan 04, 2011 1375 1430 1395 1411 0 -8.69(-0.61%)
Jan 03, 2011 1342 1436 1403 1420 0 +13.76(+0.98%)
Dec 31, 2010 1346 1421 1399 1406 0 -4.72(-0.33%)
Dec 30, 2010 1365 1423 1402 1411 0 -1.96(-0.14%)
Dec 29, 2010 1370 1424 1404 1413 0 -0.06(-0.00%)
Dec 28, 2010 1354 1425 1404 1413 0 -3.49(-0.25%)
Dec 27, 2010 1350 1425 1403 1417 0 -1.63(-0.11%)
Dec 24, 2010 1291 1428 1407 1418 0 +0.00(+0.00%)
Dec 23, 2010 1370 1428 1407 1418 0 +0.83(+0.06%)
Dec 22, 2010 1367 1428 1403 1417 0 +4.06(+0.29%)
Dec 21, 2010 1367 1427 1400 1413 0 +4.68(+0.33%)
Dec 20, 2010 1367 1425 1397 1409 0 -2.07(-0.15%)
Dec 17, 2010 1360 1421 1390 1411 0 +3.65(+0.26%)
Dec 16, 2010 1328 1413 1381 1407 0 +15.38(+1.11%)
Dec 15, 2010 1364 1409 1374 1392 0 +5.90(+0.43%)
Dec 14, 2010 1337 1396 1366 1386 0 +9.16(+0.67%)
Dec 10, 2010 1320 1386 1352 1377 0 +22.54(+1.66%)
Dec 09, 2010 1320 1367 1343 1354 0 +2.60(+0.19%)
Dec 08, 2010 1329 1363 1339 1352 0 +2.75(+0.20%)
Dec 07, 2010 1320 1368 1341 1349 0 -1.04(-0.08%)
Dec 06, 2010 1323 1363 1336 1350 0 -1.90(-0.14%)
Dec 03, 2010 1327 1360 1333 1352 0 +4.41(+0.33%)
Dec 02, 2010 1338 1357 1329 1347 0 +9.18(+0.69%)
Dec 01, 2010 1319 1352 1325 1338 0 +17.50(+1.33%)
Nov 30, 2010 1303 1334 1308 1321 0 -10.33(-0.78%)
Nov 29, 2010 1310 1342 1310 1331 0 -5.18(-0.39%)
Nov 26, 2010 1318 1346 1327 1336 0 -6.40(-0.48%)
Nov 25, 2010 1318 1343 1343 1343 0 +0.01(+0.00%)
Nov 24, 2010 1318 1353 1327 1343 0 +15.40(+1.16%)
Nov 23, 2010 1313 1339 1315 1327 0 -14.72(-1.10%)
Nov 22, 2010 1322 1353 1323 1342 0 +3.63(+0.27%)
Nov 19, 2010 1318 1348 1322 1338 0 +2.69(+0.20%)
Nov 18, 2010 1314 1349 1320 1336 0 +14.15(+1.07%)
Nov 17, 2010 1306 1336 1310 1321 0 +0.79(+0.06%)
Nov 16, 2010 1314 1340 1312 1321 0 -19.66(-1.47%)
Nov 15, 2010 1325 1354 1329 1340 0 +2.44(+0.18%)
Nov 12, 2010 1330 1359 1328 1338 0 -17.01(-1.26%)
Nov 11, 2010 1326 1364 1333 1355 0 -0.18(-0.01%)
Nov 10, 2010 1326 1366 1328 1355 0 +12.93(+0.96%)
Nov 09, 2010 1336 1366 1332 1342 0 -13.50(-1.00%)
Nov 08, 2010 1335 1367 1341 1356 0 -1.80(-0.13%)
Nov 05, 2010 1340 1371 1341 1357 0 -1.49(-0.11%)
Nov 04, 2010 1338 1374 1341 1359 0 +11.88(+0.88%)
Nov 03, 2010 1329 1362 1328 1347 0 -3.15(-0.23%)
Nov 02, 2010 1313 1365 1332 1350 0 +17.46(+1.31%)
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.