Healthcare Sector (CIX: MSECTOR5 )

1,960.20 +0.30 (+0.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1243 1271 1206 1250 0 +22.88(+1.86%)
Sep 29, 2008 1274 1295 1197 1227 0 -61.29(-4.76%)
Sep 26, 2008 1274 1307 1256 1289 0 +0.73(+0.06%)
Sep 25, 2008 1283 1309 1264 1288 0 +10.94(+0.86%)
Sep 24, 2008 1281 1303 1257 1277 0 -2.09(-0.16%)
Sep 23, 2008 1289 1317 1261 1279 0 -10.39(-0.81%)
Sep 22, 2008 1314 1335 1275 1289 0 -29.78(-2.26%)
Sep 19, 2008 1347 1388 1259 1319 0 +19.63(+1.51%)
Sep 18, 2008 1275 1324 1233 1300 0 +36.83(+2.92%)
Sep 17, 2008 1295 1319 1249 1263 0 -44.11(-3.38%)
Sep 16, 2008 1289 1326 1262 1307 0 +4.73(+0.36%)
Sep 15, 2008 1304 1337 1280 1302 0 -29.63(-2.22%)
Sep 12, 2008 1322 1346 1302 1332 0 +3.76(+0.28%)
Sep 11, 2008 1309 1341 1288 1328 0 +6.63(+0.50%)
Sep 10, 2008 1326 1345 1300 1321 0 +2.31(+0.18%)
Sep 09, 2008 1338 1363 1311 1319 0 -21.24(-1.58%)
Sep 08, 2008 1340 1360 1312 1340 0 +21.10(+1.60%)
Sep 05, 2008 1322 1338 1296 1319 0 -9.16(-0.69%)
Sep 04, 2008 1353 1364 1318 1328 0 -31.57(-2.32%)
Sep 03, 2008 1355 1376 1337 1360 0 +3.13(+0.23%)
Sep 02, 2008 1369 1392 1340 1357 0 -1.33(-0.10%)
Sep 01, 2008 1366 1382 1347 1358 0 +0.00(+0.00%)
Aug 29, 2008 1366 1382 1347 1358 0 -11.81(-0.86%)
Aug 28, 2008 1358 1379 1346 1370 0 +13.50(+1.00%)
Aug 27, 2008 1351 1372 1330 1356 0 +5.63(+0.42%)
Aug 26, 2008 1348 1370 1332 1351 0 +1.87(+0.14%)
Aug 25, 2008 1365 1378 1333 1349 0 -22.78(-1.66%)
Aug 22, 2008 1359 1384 1344 1372 0 +17.33(+1.28%)
Aug 21, 2008 1346 1369 1329 1354 0 +0.88(+0.07%)
Aug 20, 2008 1364 1378 1335 1353 0 -7.47(-0.55%)
Aug 19, 2008 1368 1386 1342 1361 0 -13.31(-0.97%)
Aug 18, 2008 1399 1412 1362 1374 0 -23.27(-1.67%)
Aug 15, 2008 1386 1417 1362 1398 0 +15.63(+1.13%)
Aug 14, 2008 1363 1399 1352 1382 0 +10.22(+0.75%)
Aug 13, 2008 1365 1389 1345 1372 0 +4.14(+0.30%)
Aug 12, 2008 1380 1397 1352 1368 0 -16.02(-1.16%)
Aug 11, 2008 1370 1398 1351 1384 0 +12.82(+0.94%)
Aug 08, 2008 1338 1385 1329 1371 0 +30.79(+2.30%)
Aug 07, 2008 1342 1372 1318 1340 0 -8.37(-0.62%)
Aug 06, 2008 1344 1368 1322 1348 0 +2.11(+0.16%)
Aug 05, 2008 1332 1359 1312 1346 0 +19.65(+1.48%)
Aug 04, 2008 1321 1346 1302 1327 0 +10.38(+0.79%)
Aug 01, 2008 1317 1342 1288 1316 0 -17.89(-1.34%)
Jul 31, 2008 1321 1360 1304 1334 0 +8.62(+0.65%)
Jul 30, 2008 1331 1355 1301 1325 0 -25.82(-1.91%)
Jul 29, 2008 1349 1372 1321 1351 0 +12.76(+0.95%)
Jul 28, 2008 1362 1380 1326 1339 0 -21.93(-1.61%)
Jul 25, 2008 1351 1377 1334 1360 0 +14.19(+1.05%)
Jul 24, 2008 1354 1377 1325 1346 0 -9.62(-0.71%)
Jul 23, 2008 1357 1379 1330 1356 0 +4.13(+0.31%)
Jul 22, 2008 1328 1366 1313 1352 0 +21.74(+1.63%)
Jul 21, 2008 1335 1355 1311 1330 0 -0.73(-0.05%)
Jul 18, 2008 1325 1353 1301 1331 0 +3.94(+0.30%)
Jul 17, 2008 1318 1349 1291 1327 0 +12.96(+0.99%)
Jul 16, 2008 1303 1332 1285 1314 0 +10.23(+0.78%)
Jul 15, 2008 1284 1321 1267 1304 0 +10.85(+0.84%)
Jul 14, 2008 1311 1324 1275 1293 0 -10.63(-0.82%)
Jul 11, 2008 1299 1322 1277 1303 0 -13.41(-1.02%)
Jul 10, 2008 1305 1334 1285 1317 0 +12.21(+0.94%)
Jul 09, 2008 1311 1333 1290 1305 0 -5.49(-0.42%)
Jul 08, 2008 1277 1318 1264 1310 0 +31.75(+2.48%)
Jul 07, 2008 1287 1306 1258 1278 0 -7.66(-0.60%)
Jul 04, 2008 1300 1313 1269 1286 0 +0.00(+0.00%)
Jul 03, 2008 1300 1313 1269 1286 0 -11.79(-0.91%)
Jul 02, 2008 1310 1330 1284 1298 0 -6.61(-0.51%)
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.