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

Healthcare Sector (CIX: MSECTOR5 )

1,959.54 -0.19 (-0.01%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 25, 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 (%)
Jul 31, 2015 1227 1248 1219 1232 0 +7.47(+0.61%)
Jul 30, 2015 1238 1250 1205 1225 0 -42.50(-3.35%)
Jul 29, 2015 1226 1289 1196 1267 0 -15.68(-1.22%)
Jul 28, 2015 1276 1289 1256 1283 0 +32.11(+2.57%)
Jul 27, 2015 1225 1281 1205 1251 0 +24.02(+1.96%)
Jul 24, 2015 1215 1252 1196 1227 0 -19.06(-1.53%)
Jul 23, 2015 1264 1271 1239 1246 0 -16.21(-1.28%)
Jul 22, 2015 1227 1269 1234 1262 0 +17.87(+1.44%)
Jul 21, 2015 1258 1269 1231 1244 0 -41.61(-3.24%)
Jul 20, 2015 1280 1298 1267 1286 0 +35.15(+2.81%)
Jul 17, 2015 1267 1274 1242 1251 0 -19.22(-1.51%)
Jul 16, 2015 1249 1276 1240 1270 0 +26.98(+2.17%)
Jul 15, 2015 1253 1262 1236 1243 0 -7.49(-0.60%)
Jul 14, 2015 1274 1293 1223 1250 0 -21.15(-1.66%)
Jul 13, 2015 1283 1299 1245 1271 0 -3.34(-0.26%)
Jul 10, 2015 1267 1288 1252 1275 0 -0.98(-0.08%)
Jul 09, 2015 1280 1291 1266 1276 0 +8.77(+0.69%)
Jul 08, 2015 1283 1293 1260 1267 0 -11.61(-0.91%)
Jul 07, 2015 1293 1311 1247 1279 0 -13.24(-1.02%)
Jul 06, 2015 1277 1308 1269 1292 0 +15.04(+1.18%)
Jul 03, 2015 1277 1277 1277 1277 0 -0.02(-0.00%)
Jul 02, 2015 1282 1291 1263 1277 0 -1.55(-0.12%)
Jul 01, 2015 1303 1316 1251 1278 0 +1.48(+0.12%)
Jun 30, 2015 1283 1294 1263 1277 0 -1.23(-0.10%)
Jun 29, 2015 1311 1323 1268 1278 0 -42.04(-3.18%)
Jun 26, 2015 1303 1335 1280 1320 0 +40.45(+3.16%)
Jun 25, 2015 1271 1297 1253 1280 0 +14.03(+1.11%)
Jun 24, 2015 1281 1297 1259 1266 0 -5.80(-0.46%)
Jun 23, 2015 1299 1307 1263 1271 0 -2.93(-0.23%)
Jun 22, 2015 1279 1298 1267 1274 0 -0.10(-0.01%)
Jun 19, 2015 1270 1315 1255 1274 0 +10.55(+0.83%)
Jun 18, 2015 1278 1300 1247 1264 0 -10.85(-0.85%)
Jun 17, 2015 1261 1292 1248 1275 0 +17.33(+1.38%)
Jun 16, 2015 1256 1283 1241 1257 0 +1.80(+0.14%)
Jun 15, 2015 1269 1304 1238 1256 0 -19.67(-1.54%)
Jun 12, 2015 1276 1286 1267 1275 0 +3.89(+0.31%)
Jun 11, 2015 1285 1306 1262 1271 0 +3.67(+0.29%)
Jun 10, 2015 1289 1303 1253 1268 0 -17.95(-1.40%)
Jun 09, 2015 1275 1295 1256 1286 0 +22.23(+1.76%)
Jun 08, 2015 1261 1298 1250 1263 0 -24.27(-1.88%)
Jun 05, 2015 1253 1293 1240 1288 0 +32.97(+2.63%)
Jun 04, 2015 1237 1274 1222 1255 0 +14.52(+1.17%)
Jun 03, 2015 1240 1252 1212 1240 0 +2.94(+0.24%)
Jun 02, 2015 1232 1248 1206 1237 0 +12.55(+1.02%)
Jun 01, 2015 1221 1244 1197 1225 0 +8.14(+0.67%)
May 29, 2015 1224 1239 1197 1217 0 -7.77(-0.63%)
May 28, 2015 1223 1232 1204 1224 0 +23.50(+1.96%)
May 27, 2015 1196 1214 1187 1201 0 +6.05(+0.51%)
May 26, 2015 1210 1224 1185 1195 0 -18.46(-1.52%)
May 25, 2015 1213 1213 1213 1213 0 +0.00(+0.00%)
May 22, 2015 1216 1230 1201 1213 0 -15.32(-1.25%)
May 21, 2015 1230 1241 1209 1229 0 +14.01(+1.15%)
May 20, 2015 1209 1227 1184 1215 0 +9.26(+0.77%)
May 19, 2015 1190 1216 1167 1205 0 +15.11(+1.27%)
May 18, 2015 1194 1214 1162 1190 0 -0.09(-0.01%)
May 15, 2015 1166 1202 1153 1190 0 +28.67(+2.47%)
May 14, 2015 1163 1185 1142 1162 0 +22.51(+1.98%)
May 13, 2015 1151 1160 1129 1139 0 -18.02(-1.56%)
May 12, 2015 1159 1179 1126 1157 0 -4.97(-0.43%)
May 11, 2015 1182 1195 1150 1162 0 +5.33(+0.46%)
May 08, 2015 1140 1169 1129 1157 0 +25.73(+2.27%)
May 07, 2015 1140 1168 1106 1131 0 -9.00(-0.79%)
May 06, 2015 1135 1153 1102 1140 0 +12.96(+1.15%)
May 05, 2015 1152 1184 1108 1127 0 -10.24(-0.90%)
May 04, 2015 1176 1192 1128 1137 0 -23.25(-2.00%)
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.