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 (%)
Dec 30, 2011 1399 1431 1407 1416 0 -4.02(-0.28%)
Dec 29, 2011 1387 1427 1399 1420 0 +15.89(+1.13%)
Dec 28, 2011 1403 1429 1397 1404 0 -19.20(-1.35%)
Dec 27, 2011 1400 1435 1409 1423 0 -2.35(-0.16%)
Dec 23, 2011 1425 1425 1425 0 +19.29(+1.37%)
Dec 21, 2011 1371 1413 1380 1406 0 +9.73(+0.70%)
Dec 20, 2011 1358 1406 1372 1396 0 +37.14(+2.73%)
Dec 19, 2011 1349 1387 1351 1359 0 -7.19(-0.53%)
Dec 16, 2011 1350 1390 1351 1367 0 +3.04(+0.22%)
Dec 15, 2011 1339 1379 1345 1363 0 +15.31(+1.14%)
Dec 14, 2011 1325 1364 1335 1348 0 -7.14(-0.53%)
Dec 13, 2011 1355 1392 1347 1355 0 -12.92(-0.94%)
Dec 12, 2011 1353 1389 1353 1368 0 -16.89(-1.22%)
Dec 09, 2011 1335 1396 1363 1385 0 +20.69(+1.52%)
Dec 08, 2011 1354 1400 1359 1364 0 -32.81(-2.35%)
Dec 07, 2011 1354 1407 1369 1397 0 +1.55(+0.11%)
Dec 06, 2011 1367 1413 1384 1396 0 -5.32(-0.38%)
Dec 05, 2011 1356 1424 1385 1401 0 +14.49(+1.05%)
Dec 02, 2011 1382 1420 1375 1387 0 -9.85(-0.71%)
Dec 01, 2011 1373 1419 1382 1396 0 -2.39(-0.17%)
Nov 30, 2011 1358 1410 1361 1399 0 +49.99(+3.71%)
Nov 29, 2011 1318 1364 1327 1349 0 +8.93(+0.67%)
Nov 28, 2011 1298 1350 1313 1340 0 +47.55(+3.68%)
Nov 25, 2011 1274 1313 1287 1292 0 -12.49(-0.96%)
Nov 24, 2011 182.03 1308 1304 1305 0 -0.40(-0.03%)
Nov 23, 2011 1318 1329 1298 1305 0 -22.73(-1.71%)
Nov 22, 2011 1274 1344 1310 1328 0 +2.82(+0.21%)
Nov 21, 2011 1304 1341 1309 1325 0 -20.89(-1.55%)
Nov 18, 2011 1329 1364 1333 1346 0 +0.11(+0.01%)
Nov 17, 2011 1337 1376 1331 1346 0 -14.25(-1.05%)
Nov 16, 2011 1329 1391 1353 1360 0 -26.29(-1.90%)
Nov 15, 2011 1355 1398 1364 1386 0 +4.27(+0.31%)
Nov 14, 2011 1363 1401 1370 1382 0 -13.21(-0.95%)
Nov 11, 2011 1357 1407 1376 1395 0 +24.65(+1.80%)
Nov 10, 2011 1346 1385 1351 1371 0 +11.03(+0.81%)
Nov 09, 2011 1349 1391 1349 1360 0 -43.39(-3.09%)
Nov 08, 2011 1369 1416 1371 1403 0 +16.80(+1.21%)
Nov 07, 2011 1345 1396 1352 1386 0 +1.36(+0.10%)
Nov 04, 2011 1364 1404 1365 1385 0 -13.58(-0.97%)
Nov 03, 2011 1368 1413 1369 1398 0 +18.27(+1.32%)
Nov 02, 2011 1324 1397 1356 1380 0 +18.34(+1.35%)
Nov 01, 2011 1341 1394 1343 1362 0 -40.77(-2.91%)
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 +21.09(+1.52%)
Oct 25, 2011 1380 1425 1377 1390 0 -16.05(-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 +1.45(+0.11%)
Oct 19, 2011 1335 1376 1331 1343 0 -10.45(-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 1284 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%)
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.