Healthcare Sector (CIX: MSECTOR5 )

1,960.01 +0.11 (+0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 1994 2026 1971 2005 0 -3.06(-0.15%)
Apr 29, 2014 2001 2030 1982 2008 0 +15.18(+0.76%)
Apr 28, 2014 1998 2022 1956 1993 0 -5.73(-0.29%)
Apr 25, 2014 1984 2035 1964 1999 0 +3.19(+0.16%)
Apr 24, 2014 2002 2022 1964 1995 0 +6.85(+0.34%)
Apr 23, 2014 1983 2011 1966 1989 0 -6.70(-0.34%)
Apr 22, 2014 1965 2019 1967 1995 0 +30.86(+1.57%)
Apr 21, 2014 1934 1975 1929 1964 0 +25.53(+1.32%)
Apr 17, 2014 1939 1939 1939 0 -4.13(-0.21%)
Apr 16, 2014 1945 1964 1916 1943 0 +13.96(+0.72%)
Apr 15, 2014 1924 1951 1880 1929 0 +6.65(+0.35%)
Apr 14, 2014 1929 1953 1897 1922 0 +8.00(+0.42%)
Apr 11, 2014 1925 1957 1899 1914 0 -32.61(-1.67%)
Apr 10, 2014 2003 2015 1933 1947 0 -55.11(-2.75%)
Apr 09, 2014 1970 2010 1957 2002 0 +32.00(+1.62%)
Apr 08, 2014 1968 1992 1935 1970 0 +0.40(+0.02%)
Apr 07, 2014 1993 2020 1952 1970 0 -28.44(-1.42%)
Apr 04, 2014 2053 2079 1988 1998 0 -33.83(-1.66%)
Apr 03, 2014 2040 2059 2008 2032 0 -12.27(-0.60%)
Apr 02, 2014 2033 2062 2020 2044 0 +15.73(+0.78%)
Apr 01, 2014 2009 2045 1999 2029 0 +23.22(+1.16%)
Mar 31, 2014 1989 2017 1968 2005 0 +30.86(+1.56%)
Mar 28, 2014 1981 2018 1959 1974 0 -6.49(-0.33%)
Mar 27, 2014 1972 2003 1945 1981 0 +0.52(+0.03%)
Mar 26, 2014 2003 2031 1970 1980 0 -10.26(-0.52%)
Mar 25, 2014 1992 2023 1967 1991 0 +5.99(+0.30%)
Mar 24, 2014 2025 2040 1958 1985 0 -36.97(-1.83%)
Mar 21, 2014 2063 2079 2011 2022 0 -31.62(-1.54%)
Mar 20, 2014 2049 2073 2032 2053 0 -3.26(-0.16%)
Mar 19, 2014 2065 2087 2038 2057 0 -5.69(-0.28%)
Mar 18, 2014 2032 2073 2026 2062 0 +32.66(+1.61%)
Mar 17, 2014 2024 2058 2013 2030 0 +11.38(+0.56%)
Mar 14, 2014 2012 2042 1997 2018 0 +0.89(+0.04%)
Mar 13, 2014 2047 2062 2007 2017 0 -27.98(-1.37%)
Mar 12, 2014 2033 2063 2017 2045 0 -6.01(-0.29%)
Mar 11, 2014 2048 2078 2031 2051 0 -3.18(-0.15%)
Mar 10, 2014 2052 2073 2030 2054 0 -7.54(-0.37%)
Mar 07, 2014 2071 2086 2033 2062 0 -2.46(-0.12%)
Mar 06, 2014 2093 2109 2050 2064 0 -24.40(-1.17%)
Mar 05, 2014 2097 2113 2072 2089 0 -9.84(-0.47%)
Mar 04, 2014 2084 2118 2071 2099 0 +32.23(+1.56%)
Mar 03, 2014 2046 2083 2030 2066 0 -7.59(-0.37%)
Feb 28, 2014 2096 2128 2049 2074 0 -11.66(-0.56%)
Feb 27, 2014 2069 2104 2049 2086 0 +26.41(+1.28%)
Feb 26, 2014 2052 2085 2035 2059 0 +7.11(+0.35%)
Feb 25, 2014 2056 2076 2030 2052 0 -4.37(-0.21%)
Feb 24, 2014 2044 2077 2028 2057 0 +19.58(+0.96%)
Feb 21, 2014 2041 2065 2015 2037 0 +8.01(+0.39%)
Feb 20, 2014 2010 2040 1994 2029 0 +20.45(+1.02%)
Feb 19, 2014 2003 2037 1982 2009 0 -0.57(-0.03%)
Feb 18, 2014 1989 2041 1973 2009 0 +38.58(+1.96%)
Feb 17, 2014 0.0003 1971 1971 1971 0 -0.12(-0.01%)
Feb 14, 2014 1963 1994 1947 1971 0 +23.66(+1.22%)
Feb 13, 2014 1914 1957 1904 1947 0 +21.54(+1.12%)
Feb 12, 2014 1925 1950 1906 1925 0 +3.32(+0.17%)
Feb 11, 2014 1903 1936 1888 1922 0 +21.93(+1.15%)
Feb 10, 2014 1882 1914 1867 1900 0 +9.91(+0.52%)
Feb 07, 2014 1859 1904 1849 1890 0 +27.48(+1.48%)
Feb 06, 2014 1857 1884 1841 1863 0 +3.20(+0.17%)
Feb 05, 2014 1852 1882 1825 1860 0 +0.93(+0.05%)
Feb 04, 2014 1854 1880 1830 1859 0 +6.82(+0.37%)
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.