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

Healthcare Sector (CIX: MSECTOR5 )

1,959.73 -0.63 (-0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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, 2012 1519 1535 1493 1510 0 +0.52(+0.03%)
May 30, 2012 1518 1528 1497 1510 0 -20.29(-1.33%)
May 29, 2012 1506 1546 1509 1530 0 +11.36(+0.75%)
May 28, 2012 209.75 1520 1517 1518 0 -0.27(-0.02%)
May 25, 2012 1491 1532 1502 1519 0 +5.53(+0.37%)
May 24, 2012 1486 1527 1487 1513 0 +8.32(+0.55%)
May 23, 2012 1481 1518 1481 1505 0 -5.52(-0.37%)
May 22, 2012 1465 1539 1498 1510 0 -4.20(-0.28%)
May 21, 2012 1443 1525 1482 1515 0 +22.43(+1.50%)
May 18, 2012 1495 1523 1481 1492 0 -20.07(-1.33%)
May 17, 2012 1514 1549 1506 1512 0 -23.19(-1.51%)
May 16, 2012 1526 1561 1526 1535 0 -5.99(-0.39%)
May 15, 2012 1523 1563 1527 1541 0 -3.87(-0.25%)
May 14, 2012 1526 1564 1531 1545 0 -15.39(-0.99%)
May 11, 2012 1532 1578 1544 1561 0 +0.89(+0.06%)
May 10, 2012 1509 1577 1546 1560 0 +9.37(+0.60%)
May 09, 2012 1533 1570 1533 1550 0 -19.39(-1.24%)
May 08, 2012 1540 1579 1533 1570 0 -3.17(-0.20%)
May 07, 2012 1540 1584 1552 1573 0 +8.54(+0.55%)
May 04, 2012 1561 1590 1553 1564 0 -24.77(-1.56%)
May 03, 2012 1585 1615 1575 1589 0 -13.44(-0.84%)
May 02, 2012 1509 1615 1583 1603 0 -1.27(-0.08%)
May 01, 2012 1514 1623 1587 1604 0 +5.29(+0.33%)
Apr 30, 2012 1523 1621 1585 1599 0 -12.33(-0.77%)
Apr 27, 2012 1522 1626 1592 1611 0 +5.08(+0.32%)
Apr 26, 2012 1579 1621 1584 1606 0 +3.86(+0.24%)
Apr 25, 2012 1573 1616 1584 1602 0 +18.15(+1.15%)
Apr 24, 2012 1558 1597 1565 1584 0 +7.85(+0.50%)
Apr 23, 2012 1555 1587 1558 1576 0 -15.09(-0.95%)
Apr 20, 2012 1576 1612 1578 1591 0 +3.92(+0.25%)
Apr 19, 2012 1570 1608 1571 1587 0 +7.56(+0.48%)
Apr 18, 2012 1527 1596 1564 1580 0 -5.08(-0.32%)
Apr 17, 2012 1545 1596 1559 1585 0 +27.75(+1.78%)
Apr 16, 2012 1510 1572 1542 1557 0 -0.37(-0.02%)
Apr 13, 2012 1547 1576 1548 1557 0 -15.12(-0.96%)
Apr 12, 2012 1539 1584 1551 1572 0 +16.23(+1.04%)
Apr 11, 2012 1502 1570 1542 1556 0 +14.19(+0.92%)
Apr 10, 2012 1514 1576 1535 1542 0 -25.79(-1.64%)
Apr 09, 2012 1552 1584 1554 1568 0 -25.17(-1.58%)
Apr 05, 2012 1568 1604 1577 1593 0 -0.84(-0.05%)
Apr 04, 2012 1548 1609 1583 1594 0 -20.13(-1.25%)
Apr 03, 2012 1595 1629 1600 1614 0 -0.44(-0.03%)
Apr 02, 2012 1545 1623 1588 1614 0 +16.86(+1.06%)
Mar 30, 2012 1598 1612 1582 1598 0 +5.42(+0.34%)
Mar 29, 2012 1525 1601 1565 1592 0 +5.18(+0.33%)
Mar 28, 2012 1543 1605 1571 1587 0 -5.50(-0.35%)
Mar 27, 2012 1547 1610 1581 1592 0 -5.92(-0.37%)
Mar 26, 2012 1558 1606 1573 1598 0 +29.55(+1.88%)
Mar 23, 2012 1517 1580 1554 1569 0 -2.27(-0.14%)
Mar 22, 2012 1514 1584 1553 1571 0 -7.19(-0.46%)
Mar 21, 2012 1521 1591 1560 1578 0 +5.86(+0.37%)
Mar 20, 2012 1556 1588 1562 1572 0 -12.37(-0.78%)
Mar 19, 2012 1557 1597 1568 1585 0 +7.38(+0.47%)
Mar 16, 2012 1552 1590 1561 1577 0 +3.50(+0.22%)
Mar 15, 2012 1543 1583 1552 1574 0 +9.91(+0.63%)
Mar 14, 2012 1544 1579 1548 1564 0 -3.44(-0.22%)
Mar 13, 2012 1503 1575 1543 1567 0 +19.15(+1.24%)
Mar 12, 2012 1556 1564 1539 1548 0 -9.17(-0.59%)
Mar 09, 2012 1526 1572 1538 1557 0 +18.37(+1.19%)
Mar 08, 2012 1477 1551 1520 1539 0 +17.63(+1.16%)
Mar 07, 2012 1464 1533 1508 1521 0 +26.66(+1.78%)
Mar 06, 2012 1487 1520 1483 1495 0 -27.62(-1.81%)
Mar 05, 2012 1506 1541 1510 1522 0 -8.05(-0.53%)
Mar 02, 2012 1489 1551 1521 1530 0 -14.98(-0.97%)
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.