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

Healthcare Sector (CIX: MSECTOR5 )

1,960.01 +0.27 (+0.01%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 18, 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 31, 2012 1485 1499 1464 1478 0 +1.07(+0.07%)
Jan 30, 2012 1474 1487 1458 1477 0 -7.81(-0.53%)
Jan 27, 2012 1473 1496 1462 1485 0 +6.66(+0.45%)
Jan 26, 2012 1463 1505 1464 1478 0 -8.36(-0.56%)
Jan 25, 2012 1462 1496 1448 1486 0 +19.34(+1.32%)
Jan 24, 2012 1432 1482 1442 1467 0 +4.15(+0.28%)
Jan 23, 2012 1436 1480 1448 1463 0 +0.63(+0.04%)
Jan 20, 2012 1435 1479 1443 1462 0 -2.25(-0.15%)
Jan 19, 2012 1431 1477 1443 1465 0 +7.63(+0.52%)
Jan 18, 2012 1417 1465 1431 1457 0 +16.11(+1.12%)
Jan 17, 2012 1431 1466 1430 1441 0 +1.49(+0.10%)
Jan 16, 2012 198.41 1441 1437 1439 0 +0.00(+0.00%)
Jan 13, 2012 1390 1452 1422 1439 0 -8.18(-0.57%)
Jan 12, 2012 1430 1461 1429 1448 0 -0.66(-0.05%)
Jan 11, 2012 1421 1461 1426 1448 0 +0.14(+0.01%)
Jan 10, 2012 1425 1465 1428 1448 0 +8.68(+0.60%)
Jan 09, 2012 1413 1455 1416 1439 0 +8.84(+0.62%)
Jan 06, 2012 1405 1447 1411 1431 0 +5.10(+0.36%)
Jan 05, 2012 1390 1436 1400 1425 0 +7.70(+0.54%)
Jan 04, 2012 1400 1436 1403 1418 0 +1.96(+0.14%)
Dec 30, 2011 1399 1431 1407 1416 0 -4.02(-0.28%)
Dec 29, 2011 1387 1427 1399 1420 0 +15.89(+1.13%)
Dec 28, 2011 1403 1429 1397 1404 0 -19.20(-1.35%)
Dec 27, 2011 1400 1435 1409 1423 0 -2.35(-0.16%)
Dec 23, 2011 1425 1425 1425 0 +19.29(+1.37%)
Dec 21, 2011 1371 1413 1380 1406 0 +9.73(+0.70%)
Dec 20, 2011 1358 1406 1372 1396 0 +37.14(+2.73%)
Dec 19, 2011 1349 1387 1351 1359 0 -7.19(-0.53%)
Dec 16, 2011 1350 1390 1351 1367 0 +3.04(+0.22%)
Dec 15, 2011 1339 1379 1345 1363 0 +15.31(+1.14%)
Dec 14, 2011 1325 1364 1335 1348 0 -7.14(-0.53%)
Dec 13, 2011 1355 1392 1347 1355 0 -12.92(-0.94%)
Dec 12, 2011 1353 1389 1353 1368 0 -16.89(-1.22%)
Dec 09, 2011 1335 1396 1363 1385 0 +20.69(+1.52%)
Dec 08, 2011 1354 1400 1359 1364 0 -32.81(-2.35%)
Dec 07, 2011 1354 1407 1369 1397 0 +1.55(+0.11%)
Dec 06, 2011 1367 1413 1384 1396 0 -5.32(-0.38%)
Dec 05, 2011 1356 1424 1385 1401 0 +14.49(+1.05%)
Dec 02, 2011 1382 1420 1375 1387 0 -9.85(-0.71%)
Dec 01, 2011 1373 1419 1382 1396 0 -2.39(-0.17%)
Nov 30, 2011 1358 1410 1361 1399 0 +49.99(+3.71%)
Nov 29, 2011 1318 1364 1327 1349 0 +8.93(+0.67%)
Nov 28, 2011 1298 1350 1313 1340 0 +47.55(+3.68%)
Nov 25, 2011 1274 1313 1287 1292 0 -12.49(-0.96%)
Nov 24, 2011 182.03 1308 1304 1305 0 -0.40(-0.03%)
Nov 23, 2011 1318 1329 1298 1305 0 -22.73(-1.71%)
Nov 22, 2011 1274 1344 1310 1328 0 +2.82(+0.21%)
Nov 21, 2011 1304 1341 1309 1325 0 -20.89(-1.55%)
Nov 18, 2011 1329 1364 1333 1346 0 +0.11(+0.01%)
Nov 17, 2011 1337 1376 1331 1346 0 -14.25(-1.05%)
Nov 16, 2011 1329 1391 1353 1360 0 -26.29(-1.90%)
Nov 15, 2011 1355 1398 1364 1386 0 +4.27(+0.31%)
Nov 14, 2011 1363 1401 1370 1382 0 -13.21(-0.95%)
Nov 11, 2011 1357 1407 1376 1395 0 +24.65(+1.80%)
Nov 10, 2011 1346 1385 1351 1371 0 +11.03(+0.81%)
Nov 09, 2011 1349 1391 1349 1360 0 -43.39(-3.09%)
Nov 08, 2011 1369 1416 1371 1403 0 +16.80(+1.21%)
Nov 07, 2011 1345 1396 1352 1386 0 +1.36(+0.10%)
Nov 04, 2011 1364 1404 1365 1385 0 -13.58(-0.97%)
Nov 03, 2011 1368 1413 1369 1398 0 +18.27(+1.32%)
Nov 02, 2011 1324 1397 1356 1380 0 +18.34(+1.35%)
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.