Healthcare Sector (CIX: MSECTOR5)
984.55   +42.08 (+4.47%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 1393 1436 1392 1403 0 -47.75(-3.29%)
Oct 28, 2011 1418 1468 1427 1450 0 +6.55(+0.45%)
Oct 27, 2011 1400 1470 1414 1444 0 +32.88(+2.33%)
Oct 26, 2011 1381 1427 1376 1411 0 +21.08(+1.52%)
Oct 25, 2011 1380 1425 1377 1390 0 -16.04(-1.14%)
Oct 24, 2011 1330 1415 1370 1406 0 +30.26(+2.20%)
Oct 21, 2011 1343 1386 1349 1376 0 +31.19(+2.32%)
Oct 20, 2011 1328 1361 1317 1344 0 +1.44(+0.11%)
Oct 19, 2011 1335 1376 1331 1343 0 -10.44(-0.77%)
Oct 18, 2011 1317 1367 1317 1353 0 +13.79(+1.03%)
Oct 17, 2011 1336 1371 1333 1340 0 -28.93(-2.11%)
Oct 14, 2011 1347 1379 1347 1369 0 +15.14(+1.12%)
Oct 13, 2011 1305 1364 1327 1353 0 +0.38(+0.03%)
Oct 12, 2011 1331 1376 1334 1353 0 +12.70(+0.95%)
Oct 11, 2011 1285 1354 1318 1340 0 +3.35(+0.25%)
Oct 10, 2011 1279 1348 1312 1337 0 +36.45(+2.80%)
Oct 07, 2011 1271 1328 1288 1301 0 -14.26(-1.08%)
Oct 06, 2011 1275 1323 1283 1315 0 +22.69(+1.76%)
Oct 05, 2011 1252 1303 1253 1292 0 +20.23(+1.59%)
Oct 04, 2011 1218 1280 1215 1272 0 +23.52(+1.88%)
Oct 03, 2011 1277 1313 1240 1248 0 -56.17(-4.31%)
Sep 30, 2011 1290 1338 1292 1305 0 -21.19(-1.60%)
Sep 29, 2011 1321 1352 1296 1326 0 +6.48(+0.49%)
Sep 28, 2011 1335 1367 1315 1319 0 -31.95(-2.36%)
Sep 27, 2011 1331 1378 1334 1351 0 +23.08(+1.74%)
Sep 26, 2011 1298 1338 1292 1328 0 +21.22(+1.62%)
Sep 23, 2011 1269 1322 1275 1307 0 +12.85(+0.99%)
Sep 22, 2011 1277 1321 1270 1294 0 -37.56(-2.82%)
Sep 21, 2011 1320 1384 1326 1332 0 -31.75(-2.33%)
Sep 20, 2011 1353 1398 1350 1363 0 -8.26(-0.60%)
Sep 19, 2011 1332 1388 1347 1372 0 -18.13(-1.30%)
Sep 16, 2011 1367 1401 1368 1390 0 +8.46(+0.61%)
Sep 15, 2011 1359 1393 1351 1381 0 +16.68(+1.22%)
Sep 14, 2011 1336 1382 1329 1365 0 +16.76(+1.24%)
Sep 13, 2011 1316 1361 1320 1348 0 +15.08(+1.13%)
Sep 12, 2011 1295 1341 1300 1333 0 -0.08(-0.01%)
Sep 09, 2011 1306 1370 1321 1333 0 -39.73(-2.89%)
Sep 08, 2011 1366 1407 1362 1373 0 -24.18(-1.73%)
Sep 07, 2011 1317 1405 1359 1397 0 +46.15(+3.42%)
Sep 06, 2011 1267 1360 1309 1351 0 -1.36(-0.10%)
Sep 05, 2011 92.07 1354 1351 1352 0 +0.02(+0.00%)
Sep 02, 2011 1313 1386 1343 1352 0 -35.57(-2.56%)
Sep 01, 2011 1381 1429 1381 1388 0 -22.06(-1.56%)
Aug 31, 2011 1364 1438 1394 1410 0 +1.69(+0.12%)
Aug 30, 2011 1360 1419 1375 1408 0 +10.88(+0.78%)
Aug 29, 2011 1342 1403 1362 1397 0 +40.51(+2.99%)
Aug 26, 2011 1292 1366 1298 1357 0 +25.76(+1.94%)
Aug 25, 2011 1345 1373 1319 1331 0 -31.67(-2.32%)
Aug 24, 2011 1311 1372 1325 1362 0 +14.42(+1.07%)
Aug 23, 2011 1280 1352 1295 1348 0 +46.81(+3.60%)
Aug 22, 2011 1304 1340 1291 1301 0 -2.75(-0.21%)
Aug 19, 2011 1271 1338 1288 1304 0 -12.66(-0.96%)
Aug 18, 2011 1298 1352 1301 1317 0 -59.83(-4.35%)
Aug 17, 2011 1361 1407 1362 1376 0 -4.97(-0.36%)
Aug 16, 2011 1345 1398 1353 1381 0 -8.87(-0.64%)
Aug 15, 2011 1370 1400 1358 1390 0 +33.54(+2.47%)
Aug 12, 2011 1326 1377 1332 1357 0 +13.38(+1.00%)
Aug 11, 2011 1267 1361 1281 1343 0 +53.72(+4.17%)
Aug 10, 2011 1297 1347 1278 1290 0 -54.94(-4.09%)
Aug 09, 2011 1336 1356 1261 1345 0 +60.37(+4.70%)
Aug 08, 2011 1312 1367 1273 1284 0 -93.99(-6.82%)
Aug 05, 2011 1375 1418 1337 1378 0 -13.07(-0.94%)
Aug 04, 2011 1419 1459 1381 1391 0 -76.87(-5.24%)
Aug 03, 2011 1434 1483 1420 1468 0 +8.21(+0.56%)
Aug 02, 2011 1437 1512 1453 1460 0 -38.79(-2.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here