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

Healthcare Sector (CIX: MSECTOR5 )

1,959.92 +0.19 (+0.01%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
May 31, 2018 1341 1356 1320 1327 0 -11.51(-0.86%)
May 30, 2018 1316 1351 1312 1339 0 +30.86(+2.36%)
May 29, 2018 1315 1328 1286 1308 0 -2.66(-0.20%)
May 28, 2018 1311 1311 1311 1311 0 +0.01(+0.00%)
May 25, 2018 1315 1331 1298 1311 0 -4.60(-0.35%)
May 24, 2018 1327 1336 1306 1315 0 -9.65(-0.73%)
May 23, 2018 1315 1335 1304 1325 0 +8.23(+0.63%)
May 22, 2018 1329 1338 1306 1317 0 -10.02(-0.76%)
May 21, 2018 1334 1346 1311 1327 0 -3.18(-0.24%)
May 18, 2018 1315 1340 1303 1330 0 +18.82(+1.44%)
May 17, 2018 1314 1330 1291 1311 0 -14.00(-1.06%)
May 16, 2018 1313 1337 1298 1325 0 +13.90(+1.06%)
May 15, 2018 1311 1333 1294 1311 0 -7.25(-0.55%)
May 14, 2018 1295 1340 1288 1319 0 +26.09(+2.02%)
May 11, 2018 1264 1302 1245 1292 0 +25.48(+2.01%)
May 10, 2018 1261 1289 1243 1267 0 +17.54(+1.40%)
May 09, 2018 1248 1259 1229 1249 0 -0.59(-0.05%)
May 08, 2018 1249 1264 1230 1250 0 +0.66(+0.05%)
May 07, 2018 1245 1267 1232 1249 0 +7.04(+0.57%)
May 04, 2018 1245 1265 1216 1242 0 -7.12(-0.57%)
May 03, 2018 1255 1268 1223 1249 0 -11.26(-0.89%)
May 02, 2018 1258 1280 1243 1261 0 -1.90(-0.15%)
May 01, 2018 1255 1269 1239 1263 0 +7.32(+0.58%)
Apr 30, 2018 1270 1286 1247 1255 0 -14.42(-1.14%)
Apr 27, 2018 1268 1282 1248 1270 0 +2.51(+0.20%)
Apr 26, 2018 1255 1282 1237 1267 0 +13.03(+1.04%)
Apr 25, 2018 1244 1274 1219 1254 0 +8.01(+0.64%)
Apr 24, 2018 1256 1270 1232 1246 0 -5.49(-0.44%)
Apr 23, 2018 1259 1268 1232 1252 0 -6.34(-0.50%)
Apr 20, 2018 1272 1284 1248 1258 0 -14.97(-1.18%)
Apr 19, 2018 1285 1294 1264 1273 0 -14.30(-1.11%)
Apr 18, 2018 1290 1302 1273 1287 0 -0.87(-0.07%)
Apr 17, 2018 1290 1302 1268 1288 0 +11.45(+0.90%)
Apr 16, 2018 1296 1310 1230 1277 0 -8.88(-0.69%)
Apr 13, 2018 1307 1312 1278 1286 0 -14.50(-1.12%)
Apr 12, 2018 1294 1310 1284 1300 0 +12.60(+0.98%)
Apr 11, 2018 1286 1302 1275 1287 0 -7.75(-0.60%)
Apr 10, 2018 1294 1315 1269 1295 0 +14.24(+1.11%)
Apr 09, 2018 1259 1300 1248 1281 0 +31.31(+2.51%)
Apr 06, 2018 1264 1278 1230 1250 0 -41.55(-3.22%)
Apr 05, 2018 1299 1312 1277 1291 0 -2.23(-0.17%)
Apr 04, 2018 1248 1298 1239 1293 0 +29.79(+2.36%)
Apr 03, 2018 1258 1277 1236 1264 0 +14.03(+1.12%)
Apr 02, 2018 1287 1303 1234 1250 0 -35.55(-2.77%)
Mar 29, 2018 1285 1285 1285 1285 0 +0.38(+0.03%)
Mar 28, 2018 1284 1303 1266 1285 0 +5.65(+0.44%)
Mar 27, 2018 1300 1310 1269 1279 0 -18.85(-1.45%)
Mar 26, 2018 1287 1306 1267 1298 0 +28.28(+2.23%)
Mar 23, 2018 1293 1307 1266 1270 0 -23.05(-1.78%)
Mar 22, 2018 1304 1325 1285 1293 0 -21.76(-1.66%)
Mar 21, 2018 1317 1333 1304 1314 0 -1.31(-0.10%)
Mar 20, 2018 1318 1337 1300 1316 0 +0.35(+0.03%)
Mar 19, 2018 1318 1338 1293 1315 0 -4.23(-0.32%)
Mar 16, 2018 1322 1340 1307 1320 0 -0.20(-0.02%)
Mar 15, 2018 1330 1343 1296 1320 0 -10.68(-0.80%)
Mar 14, 2018 1336 1358 1316 1331 0 -1.08(-0.08%)
Mar 13, 2018 1344 1352 1314 1332 0 -7.18(-0.54%)
Mar 12, 2018 1360 1375 1327 1339 0 -16.55(-1.22%)
Mar 09, 2018 1347 1366 1332 1355 0 +10.33(+0.77%)
Mar 08, 2018 1330 1357 1313 1345 0 +19.11(+1.44%)
Mar 07, 2018 1324 1332 1320 1326 0 +14.53(+1.11%)
Mar 06, 2018 1314 1329 1293 1311 0 -8.06(-0.61%)
Mar 05, 2018 1304 1335 1292 1319 0 +9.34(+0.71%)
Mar 02, 2018 1248 1322 1240 1310 0 +58.78(+4.70%)
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.