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

Healthcare Sector (CIX: MSECTOR5 )

1,960.01 +0.30 (+0.02%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Nov 30, 2015 986.16 993.20 956.75 968.67 0 -18.35(-1.86%)
Nov 27, 2015 983.76 997.27 976.88 987.02 0 +8.51(+0.87%)
Nov 26, 2015 978.50 978.53 978.50 978.51 0 +0.01(+0.00%)
Nov 25, 2015 964.06 989.71 956.57 978.50 0 +7.13(+0.73%)
Nov 24, 2015 954.70 978.62 937.24 971.37 0 +11.86(+1.24%)
Nov 23, 2015 959.51 969.18 958.07 959.52 0 +8.16(+0.86%)
Nov 20, 2015 942.43 964.15 933.70 951.36 0 +15.01(+1.60%)
Nov 19, 2015 949.25 960.67 925.64 936.35 0 -21.89(-2.28%)
Nov 18, 2015 949.05 966.66 936.27 958.25 0 +13.81(+1.46%)
Nov 17, 2015 944.77 964.30 928.80 944.44 0 +0.22(+0.02%)
Nov 16, 2015 937.86 956.03 924.75 944.22 0 +6.96(+0.74%)
Nov 13, 2015 933.02 951.78 919.13 937.26 0 -0.44(-0.05%)
Nov 12, 2015 951.06 961.40 931.39 937.70 0 -16.88(-1.77%)
Nov 11, 2015 972.25 983.53 945.35 954.58 0 -23.30(-2.38%)
Nov 10, 2015 969.26 989.28 956.86 977.88 0 +4.45(+0.46%)
Nov 09, 2015 978.40 988.50 960.42 973.42 0 -10.50(-1.07%)
Nov 06, 2015 974.43 991.76 957.48 983.92 0 +5.34(+0.55%)
Nov 05, 2015 972.16 995.16 944.92 978.58 0 +2.17(+0.22%)
Nov 04, 2015 979.62 1004 946.42 976.41 0 +1.27(+0.13%)
Nov 03, 2015 972.91 988.94 962.06 975.14 0 -8.45(-0.86%)
Nov 02, 2015 964.73 991.99 957.27 983.60 0 +15.42(+1.59%)
Oct 30, 2015 971.26 988.23 961.16 968.18 0 -2.78(-0.29%)
Oct 29, 2015 981.43 997.48 961.17 970.96 0 -15.19(-1.54%)
Oct 28, 2015 963.52 991.92 946.92 986.15 0 +26.65(+2.78%)
Oct 27, 2015 951.77 972.60 942.55 959.51 0 +8.32(+0.87%)
Oct 26, 2015 947.43 964.27 935.38 951.19 0 +1.84(+0.19%)
Oct 23, 2015 935.09 962.47 925.85 949.36 0 +24.45(+2.64%)
Oct 22, 2015 941.45 953.53 899.29 924.91 0 -20.90(-2.21%)
Oct 21, 2015 964.25 969.63 924.12 945.81 0 -12.09(-1.26%)
Oct 20, 2015 971.75 979.95 949.64 957.90 0 -16.77(-1.72%)
Oct 19, 2015 967.93 986.97 955.98 974.67 0 +5.54(+0.57%)
Oct 16, 2015 967.82 984.82 953.20 969.13 0 +7.45(+0.77%)
Oct 15, 2015 931.93 964.43 921.11 961.68 0 +26.53(+2.84%)
Oct 14, 2015 943.72 957.71 927.93 935.15 0 -6.07(-0.64%)
Oct 13, 2015 950.09 968.73 934.05 941.22 0 -14.42(-1.51%)
Oct 12, 2015 953.73 966.62 940.58 955.64 0 +4.29(+0.45%)
Oct 09, 2015 939.75 962.40 930.65 951.35 0 +12.41(+1.32%)
Oct 08, 2015 935.40 947.07 914.56 938.95 0 -3.53(-0.37%)
Oct 07, 2015 937.57 955.33 913.49 942.48 0 +8.46(+0.91%)
Oct 06, 2015 950.93 961.92 916.90 934.02 0 -22.37(-2.34%)
Oct 05, 2015 949.11 970.79 932.21 956.39 0 +6.33(+0.67%)
Oct 02, 2015 912.04 954.32 902.19 950.07 0 +28.72(+3.12%)
Oct 01, 2015 927.88 936.60 900.36 921.35 0 -4.01(-0.43%)
Sep 30, 2015 924.42 940.32 907.20 925.36 0 +13.32(+1.46%)
Sep 29, 2015 924.81 948.10 896.44 912.03 0 -15.32(-1.65%)
Sep 28, 2015 965.98 970.31 910.78 927.35 0 -44.59(-4.59%)
Sep 25, 2015 1014 1022 957.18 971.94 0 -31.44(-3.13%)
Sep 24, 2015 1005 1015 985.20 1003 0 -8.51(-0.84%)
Sep 23, 2015 1015 1028 1000 1012 0 -1.81(-0.18%)
Sep 22, 2015 1013 1026 992.33 1014 0 -7.11(-0.70%)
Sep 21, 2015 1053 1062 1010 1021 0 -16.70(-1.61%)
Sep 18, 2015 1038 1058 1026 1038 0 -12.39(-1.18%)
Sep 17, 2015 1035 1070 1023 1050 0 +17.74(+1.72%)
Sep 16, 2015 1036 1046 1010 1032 0 +4.75(+0.46%)
Sep 15, 2015 1029 1046 1009 1027 0 +8.62(+0.85%)
Sep 14, 2015 1019 1031 1001 1019 0 +1.59(+0.16%)
Sep 11, 2015 1010 1027 993.88 1017 0 +0.77(+0.08%)
Sep 10, 2015 1008 1029 997.92 1016 0 +6.76(+0.67%)
Sep 09, 2015 1023 1038 997.31 1010 0 -1.62(-0.16%)
Sep 08, 2015 1002 1018 991.43 1011 0 +25.43(+2.58%)
Sep 04, 2015 985.86 985.86 985.86 985.86 0 -10.39(-1.04%)
Sep 03, 2015 1008 1023 989.32 996.25 0 -8.27(-0.82%)
Sep 02, 2015 995.06 1010 974.36 1005 0 +21.75(+2.21%)
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.