Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Sector (CIX: MSECTOR5 )

1,959.73 +0.03 (+0.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 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 (%)
Oct 30, 2009 1165 1206 1158 1171 0 -24.89(-2.08%)
Oct 29, 2009 1153 1208 1168 1196 0 +24.57(+2.10%)
Oct 28, 2009 1175 1211 1164 1171 0 -32.83(-2.73%)
Oct 27, 2009 1179 1225 1185 1204 0 -0.25(-0.02%)
Oct 26, 2009 1192 1238 1194 1204 0 -13.25(-1.09%)
Oct 23, 2009 1195 1233 1208 1218 0 -18.34(-1.48%)
Oct 22, 2009 1201 1247 1210 1236 0 +9.66(+0.79%)
Oct 21, 2009 1215 1260 1220 1226 0 -14.83(-1.19%)
Oct 20, 2009 1219 1258 1231 1241 0 -12.73(-1.02%)
Oct 19, 2009 1223 1267 1234 1254 0 +8.72(+0.70%)
Oct 16, 2009 1220 1260 1230 1245 0 -6.68(-0.53%)
Oct 15, 2009 1217 1264 1234 1252 0 -1.07(-0.09%)
Oct 14, 2009 1211 1261 1228 1253 0 +19.27(+1.56%)
Oct 13, 2009 1218 1250 1220 1234 0 -7.66(-0.62%)
Oct 12, 2009 1245 1258 1230 1241 0 -0.43(-0.03%)
Oct 09, 2009 1227 1250 1219 1242 0 +14.95(+1.22%)
Oct 08, 2009 1223 1244 1212 1227 0 +4.56(+0.37%)
Oct 07, 2009 1210 1233 1200 1222 0 +6.14(+0.50%)
Oct 06, 2009 1204 1228 1193 1216 0 +9.87(+0.82%)
Oct 05, 2009 1191 1218 1180 1206 0 +16.41(+1.38%)
Oct 02, 2009 1187 1208 1172 1190 0 -9.53(-0.79%)
Oct 01, 2009 1224 1235 1193 1199 0 -28.34(-2.31%)
Sep 30, 2009 1233 1246 1204 1228 0 -8.07(-0.65%)
Sep 29, 2009 1239 1255 1221 1236 0 -7.95(-0.64%)
Sep 28, 2009 1218 1257 1213 1244 0 +25.61(+2.10%)
Sep 25, 2009 1218 1237 1202 1218 0 -6.20(-0.51%)
Sep 24, 2009 1240 1254 1211 1224 0 -19.86(-1.60%)
Sep 23, 2009 1253 1271 1233 1244 0 -10.45(-0.83%)
Sep 22, 2009 1253 1275 1235 1254 0 +5.64(+0.45%)
Sep 21, 2009 1223 1263 1219 1249 0 +5.82(+0.47%)
Sep 18, 2009 1241 1261 1223 1243 0 +2.53(+0.20%)
Sep 17, 2009 1235 1262 1220 1241 0 +9.48(+0.77%)
Sep 16, 2009 1204 1248 1201 1231 0 +15.22(+1.25%)
Sep 15, 2009 1203 1234 1197 1216 0 -3.64(-0.30%)
Sep 14, 2009 1198 1231 1192 1219 0 +15.99(+1.33%)
Sep 11, 2009 1203 1222 1189 1203 0 -3.40(-0.28%)
Sep 10, 2009 1183 1215 1172 1207 0 +21.97(+1.85%)
Sep 09, 2009 1163 1196 1158 1185 0 +18.95(+1.63%)
Sep 08, 2009 1168 1185 1149 1166 0 +1.61(+0.14%)
Sep 04, 2009 1164 1164 1164 0 +16.85(+1.47%)
Sep 03, 2009 1142 1159 1125 1147 0 +1.14(+0.10%)
Sep 02, 2009 1140 1163 1129 1146 0 +3.79(+0.33%)
Sep 01, 2009 1154 1180 1132 1143 0 -19.41(-1.67%)
Aug 31, 2009 1150 1179 1144 1162 0 -6.84(-0.59%)
Aug 28, 2009 1161 1189 1155 1169 0 -6.90(-0.59%)
Aug 27, 2009 1170 1186 1150 1176 0 +4.80(+0.41%)
Aug 26, 2009 1156 1189 1156 1171 0 -2.66(-0.23%)
Aug 25, 2009 1168 1189 1157 1174 0 +7.31(+0.63%)
Aug 24, 2009 1163 1179 1151 1166 0 +3.46(+0.30%)
Aug 21, 2009 1161 1176 1145 1163 0 +10.45(+0.91%)
Aug 20, 2009 1140 1161 1132 1152 0 +9.82(+0.86%)
Aug 19, 2009 1121 1150 1114 1143 0 +12.70(+1.12%)
Aug 18, 2009 1129 1150 1111 1130 0 +4.64(+0.41%)
Aug 17, 2009 1121 1144 1106 1125 0 -9.85(-0.87%)
Aug 14, 2009 1140 1153 1116 1135 0 -5.89(-0.52%)
Aug 13, 2009 1140 1155 1118 1141 0 +4.08(+0.36%)
Aug 12, 2009 1128 1153 1117 1137 0 +6.36(+0.56%)
Aug 11, 2009 1112 1147 1115 1130 0 -4.40(-0.39%)
Aug 10, 2009 1122 1146 1111 1135 0 +8.02(+0.71%)
Aug 07, 2009 1121 1145 1108 1127 0 +13.78(+1.24%)
Aug 06, 2009 1129 1141 1099 1113 0 -18.23(-1.61%)
Aug 05, 2009 1127 1155 1116 1131 0 -14.09(-1.23%)
Aug 04, 2009 1125 1162 1118 1145 0 +5.53(+0.49%)
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.