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

Healthcare Sector (CIX: MSECTOR5 )

1,959.82 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 23, 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 (%)
Nov 30, 2017 1195 1223 1181 1206 0 +16.26(+1.37%)
Nov 29, 2017 1175 1203 1166 1190 0 +18.26(+1.56%)
Nov 28, 2017 1162 1184 1146 1172 0 +15.81(+1.37%)
Nov 27, 2017 1147 1178 1130 1156 0 -3.72(-0.32%)
Nov 24, 2017 1141 1165 1133 1160 0 +15.09(+1.32%)
Nov 23, 2017 1140 1154 1126 1145 0 +0.00(+0.00%)
Nov 22, 2017 1140 1154 1126 1145 0 +4.98(+0.44%)
Nov 21, 2017 1117 1146 1110 1140 0 +24.33(+2.18%)
Nov 20, 2017 1110 1125 1099 1115 0 +5.47(+0.49%)
Nov 17, 2017 1106 1124 1097 1110 0 -1.50(-0.13%)
Nov 16, 2017 1093 1121 1085 1111 0 +23.33(+2.14%)
Nov 15, 2017 1082 1101 1066 1088 0 +0.60(+0.06%)
Nov 14, 2017 1080 1096 1066 1087 0 +5.10(+0.47%)
Nov 13, 2017 1086 1101 1063 1082 0 +16.93(+1.59%)
Nov 10, 2017 1069 1081 1053 1065 0 -4.69(-0.44%)
Nov 09, 2017 1069 1086 1048 1070 0 +3.68(+0.35%)
Nov 08, 2017 1065 1090 1048 1066 0 +6.49(+0.61%)
Nov 07, 2017 1058 1075 1042 1060 0 +7.06(+0.67%)
Nov 06, 2017 1049 1067 1040 1053 0 +4.18(+0.40%)
Nov 03, 2017 1041 1059 1029 1049 0 +7.94(+0.76%)
Nov 02, 2017 1042 1061 1022 1041 0 +2.84(+0.27%)
Nov 01, 2017 1050 1058 1027 1038 0 -9.17(-0.88%)
Oct 31, 2017 1039 1057 1029 1047 0 +10.14(+0.98%)
Oct 30, 2017 1049 1057 1027 1037 0 -14.56(-1.38%)
Oct 27, 2017 1044 1065 1032 1052 0 +9.52(+0.91%)
Oct 26, 2017 1048 1063 1028 1042 0 -10.91(-1.04%)
Oct 25, 2017 1051 1064 1032 1053 0 +2.41(+0.23%)
Oct 24, 2017 1054 1063 1036 1050 0 -4.29(-0.41%)
Oct 23, 2017 1059 1069 1045 1055 0 +0.62(+0.06%)
Oct 20, 2017 1046 1062 1035 1054 0 +10.46(+1.00%)
Oct 19, 2017 1039 1048 1032 1044 0 +3.97(+0.38%)
Oct 18, 2017 1037 1050 1027 1040 0 +4.86(+0.47%)
Oct 17, 2017 1026 1043 1018 1035 0 +10.81(+1.06%)
Oct 16, 2017 1020 1036 1013 1024 0 +2.23(+0.22%)
Oct 13, 2017 1025 1034 1009 1022 0 -8.88(-0.86%)
Oct 12, 2017 1033 1040 1021 1031 0 -3.40(-0.33%)
Oct 11, 2017 1033 1042 1025 1034 0 +1.62(+0.16%)
Oct 10, 2017 1034 1045 1022 1032 0 -1.07(-0.10%)
Oct 09, 2017 1049 1053 1030 1034 0 -16.40(-1.56%)
Oct 06, 2017 1052 1064 1042 1050 0 -14.76(-1.39%)
Oct 05, 2017 1066 1074 1054 1065 0 -1.92(-0.18%)
Oct 04, 2017 1064 1077 1056 1067 0 +3.30(+0.31%)
Oct 03, 2017 1067 1075 1052 1063 0 -2.71(-0.25%)
Oct 02, 2017 1052 1071 1046 1066 0 +16.25(+1.55%)
Sep 29, 2017 1041 1056 1034 1050 0 +8.85(+0.85%)
Sep 28, 2017 1036 1049 1026 1041 0 +3.81(+0.37%)
Sep 27, 2017 1030 1044 1021 1037 0 +9.08(+0.88%)
Sep 26, 2017 1029 1038 1020 1028 0 +1.00(+0.10%)
Sep 25, 2017 1031 1044 1017 1027 0 -5.19(-0.50%)
Sep 22, 2017 1030 1041 1017 1032 0 +2.93(+0.28%)
Sep 21, 2017 1032 1039 1021 1029 0 -3.53(-0.34%)
Sep 20, 2017 1029 1041 1021 1033 0 +3.20(+0.31%)
Sep 19, 2017 1045 1050 1022 1030 0 -14.89(-1.43%)
Sep 18, 2017 1046 1057 1036 1045 0 +0.43(+0.04%)
Sep 15, 2017 1051 1058 1036 1044 0 -5.87(-0.56%)
Sep 14, 2017 1046 1056 1037 1050 0 +1.39(+0.13%)
Sep 13, 2017 1052 1062 1042 1049 0 -4.40(-0.42%)
Sep 12, 2017 1052 1060 1041 1053 0 +2.05(+0.20%)
Sep 11, 2017 1052 1061 1038 1051 0 +5.48(+0.52%)
Sep 08, 2017 1043 1056 1036 1045 0 +0.41(+0.04%)
Sep 07, 2017 1039 1055 1029 1045 0 +6.92(+0.67%)
Sep 06, 2017 1040 1048 1026 1038 0 +1.18(+0.11%)
Sep 05, 2017 1043 1053 1026 1037 0 -7.97(-0.76%)
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.