Healthcare Sector (CIX: MSECTOR5 )

1,960.01 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 1364 1438 1394 1410 0 +1.68(+0.12%)
Aug 30, 2011 1360 1419 1375 1408 0 +10.89(+0.78%)
Aug 29, 2011 1342 1403 1362 1397 0 +40.51(+2.99%)
Aug 26, 2011 1292 1366 1298 1357 0 +25.76(+1.94%)
Aug 25, 2011 1345 1373 1319 1331 0 -31.68(-2.33%)
Aug 24, 2011 1311 1372 1325 1362 0 +14.43(+1.07%)
Aug 23, 2011 1280 1352 1295 1348 0 +46.80(+3.60%)
Aug 22, 2011 1304 1340 1291 1301 0 -2.75(-0.21%)
Aug 19, 2011 1271 1338 1288 1304 0 -12.66(-0.96%)
Aug 18, 2011 1298 1352 1301 1317 0 -59.84(-4.35%)
Aug 17, 2011 1361 1407 1362 1376 0 -4.97(-0.36%)
Aug 16, 2011 1345 1398 1353 1381 0 -8.87(-0.64%)
Aug 15, 2011 1370 1400 1358 1390 0 +33.54(+2.47%)
Aug 12, 2011 1326 1377 1332 1357 0 +13.38(+1.00%)
Aug 11, 2011 1267 1361 1281 1343 0 +53.72(+4.17%)
Aug 10, 2011 1297 1347 1278 1290 0 -54.94(-4.09%)
Aug 09, 2011 1336 1356 1261 1345 0 +60.36(+4.70%)
Aug 08, 2011 1312 1367 1273 1284 0 -93.99(-6.82%)
Aug 05, 2011 1375 1418 1337 1378 0 -13.07(-0.94%)
Aug 04, 2011 1419 1459 1382 1391 0 -76.87(-5.24%)
Aug 03, 2011 1434 1483 1420 1468 0 +8.21(+0.56%)
Aug 02, 2011 1437 1512 1453 1460 0 -38.80(-2.59%)
Aug 01, 2011 1519 1555 1475 1499 0 -41.29(-2.68%)
Jul 29, 2011 1505 1561 1512 1540 0 -2.87(-0.19%)
Jul 28, 2011 1519 1572 1531 1543 0 -3.69(-0.24%)
Jul 27, 2011 1552 1588 1537 1547 0 -38.82(-2.45%)
Jul 26, 2011 1569 1608 1576 1585 0 -7.38(-0.46%)
Jul 25, 2011 1569 1614 1582 1593 0 -17.68(-1.10%)
Jul 22, 2011 1582 1622 1597 1610 0 -4.12(-0.26%)
Jul 21, 2011 1578 1628 1593 1615 0 +18.17(+1.14%)
Jul 20, 2011 1577 1614 1582 1596 0 -7.14(-0.45%)
Jul 19, 2011 1536 1616 1579 1604 0 +14.83(+0.93%)
Jul 18, 2011 1544 1611 1573 1589 0 -14.22(-0.89%)
Jul 15, 2011 1553 1620 1587 1603 0 -0.25(-0.02%)
Jul 14, 2011 1566 1631 1595 1603 0 -11.27(-0.70%)
Jul 13, 2011 1557 1638 1602 1614 0 +10.64(+0.66%)
Jul 12, 2011 1545 1626 1592 1604 0 -3.10(-0.19%)
Jul 11, 2011 1565 1633 1596 1607 0 -30.88(-1.89%)
Jul 08, 2011 1604 1648 1617 1638 0 -5.81(-0.35%)
Jul 07, 2011 1618 1660 1626 1644 0 +5.40(+0.33%)
Jul 06, 2011 1571 1650 1616 1638 0 +12.54(+0.77%)
Jul 05, 2011 1602 1639 1612 1626 0 -0.23(-0.01%)
Jul 04, 2011 209.28 1627 1622 1626 0 +0.00(+0.00%)
Jul 01, 2011 1576 1632 1595 1626 0 +22.15(+1.38%)
Jun 30, 2011 1571 1618 1589 1604 0 +10.85(+0.68%)
Jun 29, 2011 1568 1609 1579 1593 0 +2.10(+0.13%)
Jun 28, 2011 1545 1598 1564 1591 0 +22.49(+1.43%)
Jun 27, 2011 1504 1580 1543 1568 0 +10.21(+0.66%)
Jun 24, 2011 1538 1581 1539 1558 0 -8.52(-0.54%)
Jun 23, 2011 1528 1576 1530 1567 0 -2.85(-0.18%)
Jun 22, 2011 1519 1593 1562 1569 0 -10.51(-0.67%)
Jun 21, 2011 1537 1591 1555 1580 0 +23.39(+1.50%)
Jun 20, 2011 1532 1567 1542 1557 0 +11.99(+0.78%)
Jun 17, 2011 1499 1566 1534 1545 0 +19.35(+1.27%)
Jun 16, 2011 1494 1542 1503 1525 0 -9.13(-0.60%)
Jun 15, 2011 1516 1562 1524 1534 0 -20.21(-1.30%)
Jun 14, 2011 1518 1566 1534 1555 0 +22.25(+1.45%)
Jun 13, 2011 1509 1553 1521 1532 0 -0.80(-0.05%)
Jun 10, 2011 1508 1558 1522 1533 0 -23.30(-1.50%)
Jun 09, 2011 1502 1570 1531 1556 0 +17.38(+1.13%)
Jun 08, 2011 1517 1557 1526 1539 0 -9.83(-0.63%)
Jun 07, 2011 1525 1569 1537 1549 0 +5.02(+0.33%)
Jun 06, 2011 1517 1572 1535 1544 0 -22.97(-1.47%)
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.