Healthcare Sector (CIX: MSECTOR5 )

1,959.90 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 2703 2726 2635 2685 0 -20.40(-0.75%)
Aug 28, 2014 2631 2727 2597 2706 0 +66.91(+2.54%)
Aug 27, 2014 2601 2677 2585 2639 0 +46.89(+1.81%)
Aug 26, 2014 2607 2632 2572 2592 0 -6.57(-0.25%)
Aug 25, 2014 2594 2625 2555 2598 0 +15.03(+0.58%)
Aug 22, 2014 2551 2616 2535 2583 0 +32.16(+1.26%)
Aug 21, 2014 2618 2713 2389 2551 0 -69.16(-2.64%)
Aug 20, 2014 2587 2682 2548 2620 0 +10.26(+0.39%)
Aug 19, 2014 2580 2660 2529 2610 0 -1.59(-0.06%)
Aug 18, 2014 2436 2634 2421 2612 0 +25.11(+0.97%)
Aug 15, 2014 2637 2659 2474 2587 0 -43.04(-1.64%)
Aug 14, 2014 2579 2732 2571 2630 0 +48.14(+1.86%)
Aug 13, 2014 2631 2663 2545 2581 0 -5.62(-0.22%)
Aug 12, 2014 2678 2721 2561 2587 0 -70.48(-2.65%)
Aug 11, 2014 2632 2732 2577 2658 0 +36.15(+1.38%)
Aug 08, 2014 2619 2695 2554 2621 0 +31.75(+1.23%)
Aug 07, 2014 2603 2671 2531 2590 0 -17.72(-0.68%)
Aug 06, 2014 2678 2753 2411 2607 0 -88.97(-3.30%)
Aug 05, 2014 2739 2794 2648 2696 0 -19.78(-0.73%)
Aug 04, 2014 2613 2730 2601 2716 0 +70.03(+2.65%)
Aug 01, 2014 2572 2676 2520 2646 0 +49.53(+1.91%)
Jul 31, 2014 2645 2698 2518 2597 0 +40.06(+1.57%)
Jul 23, 2014 2517 2574 2387 2557 0 +77.34(+3.12%)
Jul 22, 2014 2499 2529 2435 2479 0 -9.32(-0.37%)
Jul 21, 2014 2477 2547 2398 2488 0 -27.24(-1.08%)
Jul 18, 2014 2480 2555 2408 2516 0 +69.66(+2.85%)
Jul 17, 2014 2400 2502 2361 2446 0 +48.37(+2.02%)
Jul 16, 2014 2408 2437 2355 2398 0 +5.59(+0.23%)
Jul 15, 2014 2392 2442 2321 2392 0 -11.16(-0.46%)
Jul 14, 2014 2386 2434 2317 2403 0 +41.37(+1.75%)
Jul 11, 2014 2329 2408 2311 2362 0 -40.34(-1.68%)
Jul 10, 2014 2306 2417 2292 2402 0 +69.75(+2.99%)
Jul 09, 2014 2299 2374 2277 2332 0 +4.56(+0.20%)
Jul 08, 2014 2286 2422 2249 2328 0 +12.26(+0.53%)
Jul 07, 2014 2398 2416 2304 2316 0 -93.56(-3.88%)
Jul 04, 2014 4.487 2409 2409 2409 0 +0.00(+0.00%)
Jul 03, 2014 2411 2455 2357 2409 0 -33.40(-1.37%)
Jul 02, 2014 2424 2486 2328 2443 0 +36.42(+1.51%)
Jul 01, 2014 2334 2457 2334 2406 0 +87.20(+3.76%)
Jun 30, 2014 2324 2391 2272 2319 0 -2.14(-0.09%)
Jun 27, 2014 2312 2409 2249 2321 0 -49.92(-2.11%)
Jun 26, 2014 2399 2409 2289 2371 0 +12.08(+0.51%)
Jun 25, 2014 2292 2376 2108 2359 0 +63.55(+2.77%)
Jun 24, 2014 2255 2324 2237 2295 0 +53.74(+2.40%)
Jun 23, 2014 2270 2292 2224 2242 0 -29.18(-1.28%)
Jun 20, 2014 2241 2309 2074 2271 0 +36.58(+1.64%)
Jun 19, 2014 2189 2262 2162 2234 0 +51.28(+2.35%)
Jun 18, 2014 2141 2190 2110 2183 0 +40.26(+1.88%)
Jun 17, 2014 2113 2161 2099 2143 0 +29.04(+1.37%)
Jun 16, 2014 2145 2168 2084 2114 0 -17.94(-0.84%)
Jun 13, 2014 2152 2170 2110 2132 0 -19.51(-0.91%)
Jun 12, 2014 2155 2185 2079 2151 0 -13.25(-0.61%)
Jun 11, 2014 2152 2181 2123 2164 0 -0.63(-0.03%)
Jun 10, 2014 2127 2198 2106 2165 0 +19.11(+0.89%)
Jun 06, 2014 2139 2218 2094 2146 0 +69.45(+3.34%)
Jun 05, 2014 2078 2107 2044 2076 0 -15.34(-0.73%)
Jun 04, 2014 2083 2106 2069 2092 0 +5.11(+0.24%)
Jun 03, 2014 2079 2107 2060 2087 0 -7.33(-0.35%)
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.