Healthcare Sector (CIX: MSECTOR5 )

1,960.01 +0.11 (+0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 879.46 907.33 863.41 883.38 0 +11.65(+1.34%)
Mar 30, 2009 869.60 887.68 847.78 871.73 0 -10.59(-1.20%)
Mar 27, 2009 895.27 911.31 872.00 882.32 0 -22.47(-2.48%)
Mar 26, 2009 886.73 915.56 871.89 904.79 0 +3.43(+0.38%)
Mar 25, 2009 892.37 920.20 873.24 901.36 0 +17.23(+1.95%)
Mar 24, 2009 886.84 910.44 868.20 884.13 0 -11.92(-1.33%)
Mar 23, 2009 874.66 900.42 864.24 896.06 0 +37.18(+4.33%)
Mar 20, 2009 872.76 886.55 846.45 858.88 0 -11.43(-1.31%)
Mar 19, 2009 894.86 903.19 855.04 870.31 0 -19.85(-2.23%)
Mar 18, 2009 882.71 911.24 865.50 890.16 0 +1.88(+0.21%)
Mar 17, 2009 869.38 893.27 852.21 888.28 0 +22.02(+2.54%)
Mar 16, 2009 880.15 897.75 855.93 866.26 0 -9.84(-1.12%)
Mar 13, 2009 858.83 886.27 844.98 876.10 0 +21.30(+2.49%)
Mar 12, 2009 811.93 861.46 802.49 854.80 0 +42.44(+5.22%)
Mar 11, 2009 825.82 847.62 800.15 812.36 0 -10.66(-1.30%)
Mar 10, 2009 801.48 835.58 790.13 823.02 0 +30.48(+3.85%)
Mar 09, 2009 798.12 819.27 779.04 792.54 0 -13.20(-1.64%)
Mar 06, 2009 806.77 825.54 781.18 805.74 0 +1.96(+0.24%)
Mar 05, 2009 826.00 837.15 794.48 803.78 0 -34.71(-4.14%)
Mar 04, 2009 825.96 856.37 810.31 838.49 0 +20.66(+2.53%)
Mar 03, 2009 826.34 848.45 796.93 817.82 0 -2.42(-0.30%)
Mar 02, 2009 852.82 866.82 808.09 820.24 0 -47.02(-5.42%)
Feb 27, 2009 884.08 906.82 855.18 867.26 0 -29.10(-3.25%)
Feb 26, 2009 945.46 957.30 885.37 896.36 0 -44.50(-4.73%)
Feb 25, 2009 958.05 970.43 925.28 940.86 0 -21.74(-2.26%)
Feb 24, 2009 949.91 975.54 934.46 962.60 0 +19.76(+2.10%)
Feb 23, 2009 977.13 988.29 932.43 942.84 0 -31.22(-3.20%)
Feb 20, 2009 972.15 994.46 949.03 974.05 0 -8.03(-0.82%)
Feb 19, 2009 993.95 1010 972.64 982.09 0 -3.79(-0.38%)
Feb 18, 2009 995.07 1008 969.34 985.88 0 -4.11(-0.42%)
Feb 17, 2009 992.69 1013 971.31 989.99 0 -22.43(-2.22%)
Feb 16, 2009 1011 1031 994.39 1012 0 +0.00(+0.00%)
Feb 13, 2009 1011 1031 994.39 1012 0 -1.65(-0.16%)
Feb 12, 2009 991.03 1021 973.34 1014 0 +13.42(+1.34%)
Feb 11, 2009 992.33 1014 975.26 1001 0 +12.54(+1.27%)
Feb 10, 2009 1009 1029 973.68 988.11 0 -27.06(-2.67%)
Feb 09, 2009 1015 1030 994.44 1015 0 -0.95(-0.09%)
Feb 06, 2009 997.15 1028 986.80 1016 0 +13.73(+1.37%)
Feb 05, 2009 984.40 1015 973.62 1002 0 +13.75(+1.39%)
Feb 04, 2009 999.48 1017 976.78 988.64 0 -8.85(-0.89%)
Feb 03, 2009 985.54 1011 964.83 997.49 0 +18.00(+1.84%)
Feb 02, 2009 959.76 992.72 947.21 979.49 0 +11.01(+1.14%)
Jan 30, 2009 977.73 992.83 953.77 968.48 0 -5.84(-0.60%)
Jan 29, 2009 982.83 999.28 960.15 974.32 0 -17.83(-1.80%)
Jan 28, 2009 986.47 1007 969.00 992.15 0 +18.03(+1.85%)
Jan 27, 2009 961.13 986.32 950.48 974.13 0 +18.39(+1.92%)
Jan 26, 2009 951.54 977.39 933.36 955.74 0 +8.97(+0.95%)
Jan 23, 2009 937.08 964.39 916.89 946.77 0 -5.03(-0.53%)
Jan 22, 2009 942.15 968.49 925.56 951.80 0 -3.06(-0.32%)
Jan 21, 2009 936.65 965.65 914.68 954.87 0 +26.42(+2.85%)
Jan 20, 2009 963.67 978.99 921.22 928.45 0 -45.52(-4.67%)
Jan 19, 2009 970.45 989.45 946.81 973.97 0 +3.21(+0.33%)
Jan 16, 2009 968.01 986.60 943.92 970.75 0 +10.34(+1.08%)
Jan 15, 2009 952.80 973.12 919.04 960.42 0 +6.79(+0.71%)
Jan 14, 2009 963.68 978.94 938.55 953.62 0 -22.65(-2.32%)
Jan 13, 2009 965.33 993.66 949.10 976.28 0 +6.55(+0.68%)
Jan 12, 2009 980.67 996.96 952.98 969.73 0 -12.64(-1.29%)
Jan 09, 2009 996.42 1009 959.93 982.37 0 -14.72(-1.48%)
Jan 08, 2009 986.35 1012 965.48 997.09 0 +9.45(+0.96%)
Jan 07, 2009 988.44 1011 967.50 987.64 0 -9.09(-0.91%)
Jan 06, 2009 998.76 1023 969.42 996.73 0 +1.34(+0.13%)
Jan 05, 2009 997.66 1015 969.39 995.39 0 -5.20(-0.52%)
Jan 02, 2009 985.31 1012 965.29 1001 0 +21.20(+2.16%)
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.