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 (%)
Mar 31, 2011 1522 1559 1532 1547 0 +2.63(+0.17%)
Mar 30, 2011 1519 1552 1531 1545 0 +18.32(+1.20%)
Mar 29, 2011 1492 1533 1506 1526 0 +12.89(+0.85%)
Mar 28, 2011 1498 1529 1502 1513 0 -1.55(-0.10%)
Mar 25, 2011 1492 1532 1502 1515 0 +5.28(+0.35%)
Mar 24, 2011 1478 1517 1484 1510 0 +15.71(+1.05%)
Mar 23, 2011 1475 1506 1476 1494 0 -2.59(-0.17%)
Mar 22, 2011 1478 1513 1484 1497 0 +0.51(+0.03%)
Mar 21, 2011 1495 1508 1483 1496 0 +14.57(+0.98%)
Mar 18, 2011 1470 1498 1468 1482 0 +7.16(+0.49%)
Mar 17, 2011 1468 1494 1464 1474 0 +7.35(+0.50%)
Mar 16, 2011 1470 1497 1458 1467 0 -23.08(-1.55%)
Mar 15, 2011 1462 1507 1471 1490 0 -16.40(-1.09%)
Mar 14, 2011 1488 1521 1491 1506 0 -8.61(-0.57%)
Mar 11, 2011 1492 1528 1495 1515 0 +2.06(+0.14%)
Mar 10, 2011 1506 1533 1497 1513 0 -23.37(-1.52%)
Mar 09, 2011 1514 1549 1518 1536 0 +4.38(+0.29%)
Mar 08, 2011 1498 1544 1503 1532 0 +18.95(+1.25%)
Mar 07, 2011 1517 1542 1500 1513 0 -18.29(-1.19%)
Mar 04, 2011 1517 1547 1513 1531 0 -1.94(-0.13%)
Mar 03, 2011 1504 1543 1510 1533 0 +23.45(+1.55%)
Mar 02, 2011 1477 1523 1488 1510 0 +10.99(+0.73%)
Mar 01, 2011 1492 1527 1491 1499 0 -9.97(-0.66%)
Feb 28, 2011 1488 1526 1493 1509 0 +8.92(+0.59%)
Feb 25, 2011 1455 1509 1464 1500 0 +29.38(+2.00%)
Feb 24, 2011 1447 1487 1450 1471 0 -4.36(-0.30%)
Feb 23, 2011 1466 1502 1460 1475 0 -14.59(-0.98%)
Feb 22, 2011 1478 1518 1475 1489 0 -20.61(-1.36%)
Feb 21, 2011 101.89 1511 1509 1510 0 -0.02(-0.00%)
Feb 18, 2011 1491 1526 1495 1510 0 +2.19(+0.15%)
Feb 17, 2011 1477 1518 1486 1508 0 +9.32(+0.62%)
Feb 16, 2011 1470 1510 1481 1499 0 +12.16(+0.82%)
Feb 15, 2011 1466 1500 1473 1486 0 -2.92(-0.20%)
Feb 14, 2011 1442 1499 1468 1489 0 +9.57(+0.65%)
Feb 11, 2011 1429 1488 1457 1480 0 +6.78(+0.46%)
Feb 10, 2011 1428 1484 1455 1473 0 +0.92(+0.06%)
Feb 09, 2011 1451 1485 1456 1472 0 -1.37(-0.09%)
Feb 08, 2011 1445 1484 1453 1473 0 +12.41(+0.85%)
Feb 07, 2011 1419 1476 1447 1461 0 +5.88(+0.40%)
Feb 04, 2011 1435 1470 1438 1455 0 +4.83(+0.33%)
Feb 03, 2011 1404 1463 1424 1450 0 +1.52(+0.10%)
Feb 02, 2011 1429 1463 1432 1449 0 -5.68(-0.39%)
Feb 01, 2011 1420 1467 1430 1455 0 +21.29(+1.49%)
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%)
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.