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

Healthcare Sector (CIX: MSECTOR5 )

1,959.46 -0.08 (-0.00%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 26, 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 (%)
Jan 29, 2016 848.45 875.74 840.38 866.96 0 +23.48(+2.78%)
Jan 28, 2016 865.87 874.48 832.05 843.48 0 -17.02(-1.98%)
Jan 27, 2016 873.92 886.60 852.85 860.50 0 -17.05(-1.94%)
Jan 26, 2016 869.38 887.00 857.20 877.55 0 +12.21(+1.41%)
Jan 25, 2016 872.23 886.53 858.76 865.34 0 -11.32(-1.29%)
Jan 22, 2016 873.13 887.85 859.02 876.66 0 +15.80(+1.84%)
Jan 21, 2016 868.44 880.95 851.21 860.86 0 -7.57(-0.87%)
Jan 20, 2016 847.68 878.68 827.02 868.42 0 +8.33(+0.97%)
Jan 19, 2016 871.85 884.53 845.37 860.10 0 -2.79(-0.32%)
Jan 18, 2016 862.91 862.92 862.89 862.89 0 -0.03(-0.00%)
Jan 15, 2016 854.69 874.87 838.36 862.92 0 -14.31(-1.63%)
Jan 14, 2016 854.61 889.50 840.07 877.23 0 +22.58(+2.64%)
Jan 13, 2016 876.64 895.36 847.10 854.65 0 -21.16(-2.42%)
Jan 12, 2016 874.02 897.25 855.10 875.81 0 +7.71(+0.89%)
Jan 11, 2016 891.39 898.40 851.70 868.10 0 -14.92(-1.69%)
Jan 08, 2016 909.51 920.66 871.27 883.01 0 -15.88(-1.77%)
Jan 07, 2016 910.02 921.05 889.74 898.90 0 -29.28(-3.15%)
Jan 06, 2016 924.63 943.78 911.45 928.18 0 -7.65(-0.82%)
Jan 05, 2016 934.43 949.27 925.02 935.83 0 +4.20(+0.45%)
Jan 04, 2016 931.86 949.18 910.28 931.63 0 -17.26(-1.82%)
Dec 31, 2015 948.89 948.89 948.89 948.89 0 -11.93(-1.24%)
Dec 30, 2015 968.65 975.91 954.87 960.82 0 -6.19(-0.64%)
Dec 29, 2015 961.31 976.41 953.53 967.01 0 +0.73(+0.08%)
Dec 28, 2015 962.53 974.49 950.08 966.28 0 +1.54(+0.16%)
Dec 24, 2015 964.74 964.74 964.74 964.74 0 -6.32(-0.65%)
Dec 23, 2015 962.30 979.99 955.41 971.06 0 +12.74(+1.33%)
Dec 22, 2015 961.25 969.98 943.50 958.32 0 +8.14(+0.86%)
Dec 21, 2015 948.27 961.85 934.61 950.18 0 -1.49(-0.16%)
Dec 18, 2015 958.59 972.26 942.90 951.66 0 -6.36(-0.66%)
Dec 17, 2015 964.51 981.12 951.63 958.03 0 +4.43(+0.46%)
Dec 16, 2015 950.84 965.19 934.15 953.60 0 +10.85(+1.15%)
Dec 15, 2015 933.72 952.62 928.03 942.75 0 +10.54(+1.13%)
Dec 14, 2015 943.11 954.16 916.75 932.21 0 -12.70(-1.34%)
Dec 11, 2015 947.59 962.00 935.34 944.90 0 -16.32(-1.70%)
Dec 10, 2015 957.22 972.93 948.54 961.22 0 +4.46(+0.47%)
Dec 09, 2015 958.05 976.26 944.11 956.76 0 -6.55(-0.68%)
Dec 08, 2015 951.25 972.93 940.90 963.31 0 +5.89(+0.62%)
Dec 07, 2015 971.16 975.78 948.93 957.42 0 -12.87(-1.33%)
Dec 04, 2015 956.47 978.29 949.60 970.29 0 +7.28(+0.76%)
Dec 03, 2015 991.43 999.24 954.71 963.01 0 -27.63(-2.79%)
Dec 02, 2015 994.22 1009 982.25 990.64 0 -4.92(-0.49%)
Dec 01, 2015 973.53 1003 960.05 995.55 0 +26.89(+2.78%)
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%)
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.