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 (%)
May 24, 2011 1549 1586 1555 1567 0 -6.49(-0.41%)
May 23, 2011 1550 1590 1557 1574 0 -25.51(-1.60%)
May 20, 2011 1583 1620 1587 1599 0 -12.76(-0.79%)
May 19, 2011 1573 1626 1595 1612 0 +1.60(+0.10%)
May 18, 2011 1553 1619 1585 1610 0 +17.81(+1.12%)
May 17, 2011 1566 1606 1575 1593 0 -6.98(-0.44%)
May 16, 2011 1573 1620 1586 1600 0 -8.64(-0.54%)
May 13, 2011 1599 1635 1597 1608 0 -14.32(-0.88%)
May 12, 2011 1578 1631 1589 1623 0 +13.05(+0.81%)
May 11, 2011 1576 1631 1595 1610 0 -12.64(-0.78%)
May 10, 2011 1571 1633 1598 1622 0 +11.31(+0.70%)
May 09, 2011 1571 1622 1586 1611 0 +13.52(+0.85%)
May 06, 2011 1575 1620 1583 1597 0 +8.91(+0.56%)
May 05, 2011 1547 1611 1570 1588 0 -6.04(-0.38%)
May 04, 2011 1581 1621 1580 1594 0 -13.03(-0.81%)
May 03, 2011 1591 1632 1590 1608 0 -16.62(-1.02%)
May 02, 2011 1626 1637 1614 1624 0 +2.12(+0.13%)
Apr 29, 2011 1597 1638 1602 1622 0 -5.51(-0.34%)
Apr 28, 2011 1593 1640 1606 1628 0 +8.02(+0.50%)
Apr 27, 2011 1579 1629 1591 1620 0 +18.69(+1.17%)
Apr 26, 2011 1563 1617 1577 1601 0 +18.25(+1.15%)
Apr 25, 2011 1543 1594 1567 1583 0 -2.83(-0.18%)
Apr 21, 2011 1570 1605 1569 1585 0 +5.80(+0.37%)
Apr 20, 2011 1559 1592 1562 1580 0 +19.64(+1.26%)
Apr 19, 2011 1555 1572 1539 1560 0 +8.56(+0.55%)
Apr 18, 2011 1535 1566 1530 1551 0 -19.76(-1.26%)
Apr 15, 2011 1543 1581 1549 1571 0 +10.67(+0.68%)
Apr 14, 2011 1532 1570 1539 1560 0 +2.91(+0.19%)
Apr 13, 2011 1541 1575 1541 1558 0 +6.28(+0.40%)
Apr 12, 2011 1543 1567 1531 1551 0 +1.62(+0.10%)
Apr 11, 2011 1537 1578 1528 1550 0 -14.06(-0.90%)
Apr 08, 2011 1556 1585 1552 1564 0 -3.73(-0.24%)
Apr 07, 2011 1550 1589 1554 1567 0 -2.19(-0.14%)
Apr 06, 2011 1554 1586 1556 1570 0 +3.60(+0.23%)
Apr 05, 2011 1541 1580 1550 1566 0 +3.24(+0.21%)
Apr 04, 2011 1541 1577 1549 1563 0 +6.96(+0.45%)
Apr 01, 2011 1531 1569 1537 1556 0 +8.57(+0.55%)
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%)
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.