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

Healthcare Sector (CIX: MSECTOR5 )

1,959.71 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 19, 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 (%)
Feb 28, 2018 1297 1307 1263 1268 0 -25.58(-1.98%)
Feb 27, 2018 1301 1318 1287 1293 0 -9.83(-0.75%)
Feb 26, 2018 1296 1314 1285 1303 0 +10.83(+0.84%)
Feb 23, 2018 1282 1300 1267 1292 0 +16.05(+1.26%)
Feb 22, 2018 1275 1297 1265 1276 0 +4.16(+0.33%)
Feb 21, 2018 1269 1304 1259 1272 0 +3.73(+0.29%)
Feb 20, 2018 1275 1298 1260 1268 0 -12.82(-1.00%)
Feb 16, 2018 1281 1281 1281 1281 0 +4.95(+0.39%)
Feb 15, 2018 1274 1285 1258 1276 0 +4.10(+0.32%)
Feb 14, 2018 1221 1287 1209 1272 0 +36.37(+2.94%)
Feb 13, 2018 1231 1239 1225 1236 0 +1.03(+0.08%)
Feb 12, 2018 1220 1248 1205 1235 0 +20.68(+1.70%)
Feb 09, 2018 1213 1233 1165 1214 0 +12.50(+1.04%)
Feb 08, 2018 1236 1253 1197 1201 0 -40.06(-3.23%)
Feb 07, 2018 1250 1267 1212 1241 0 -5.41(-0.43%)
Feb 06, 2018 1216 1272 1185 1247 0 -9.60(-0.76%)
Feb 05, 2018 1280 1301 1226 1256 0 -31.14(-2.42%)
Feb 02, 2018 1299 1341 1269 1288 0 -30.97(-2.35%)
Feb 01, 2018 1309 1344 1285 1319 0 +4.31(+0.33%)
Jan 31, 2018 1334 1346 1303 1314 0 -11.06(-0.83%)
Jan 30, 2018 1321 1337 1303 1325 0 -17.77(-1.32%)
Jan 29, 2018 1332 1360 1317 1343 0 +1.25(+0.09%)
Jan 26, 2018 1336 1355 1321 1342 0 +17.09(+1.29%)
Jan 25, 2018 1315 1336 1301 1325 0 +13.91(+1.06%)
Jan 24, 2018 1318 1330 1297 1311 0 -3.57(-0.27%)
Jan 23, 2018 1309 1327 1293 1314 0 +4.73(+0.36%)
Jan 22, 2018 1300 1330 1283 1310 0 +14.37(+1.11%)
Jan 19, 2018 1285 1304 1276 1295 0 +5.64(+0.44%)
Jan 18, 2018 1288 1300 1273 1290 0 +1.44(+0.11%)
Jan 17, 2018 1286 1301 1273 1288 0 +6.53(+0.51%)
Jan 16, 2018 1291 1313 1262 1282 0 -6.04(-0.47%)
Jan 15, 2018 1288 1288 1288 1288 0 -0.02(-0.00%)
Jan 12, 2018 1282 1297 1270 1288 0 +9.89(+0.77%)
Jan 11, 2018 1265 1287 1255 1278 0 +16.04(+1.27%)
Jan 10, 2018 1261 1269 1238 1262 0 +2.93(+0.23%)
Jan 09, 2018 1226 1271 1216 1259 0 +37.48(+3.07%)
Jan 08, 2018 1227 1237 1202 1221 0 -10.07(-0.82%)
Jan 05, 2018 1227 1242 1214 1231 0 +11.03(+0.90%)
Jan 04, 2018 1220 1232 1210 1220 0 +5.71(+0.47%)
Jan 03, 2018 1213 1230 1200 1215 0 +2.77(+0.23%)
Jan 02, 2018 1209 1226 1193 1212 0 +5.49(+0.46%)
Dec 29, 2017 1206 1206 1206 1206 0 -16.18(-1.32%)
Dec 28, 2017 1220 1234 1210 1223 0 +5.88(+0.48%)
Dec 27, 2017 1218 1229 1208 1217 0 +0.19(+0.02%)
Dec 26, 2017 1207 1227 1201 1217 0 +8.09(+0.67%)
Dec 22, 2017 1205 1229 1193 1208 0 +3.25(+0.27%)
Dec 21, 2017 1202 1220 1193 1205 0 +2.08(+0.17%)
Dec 20, 2017 1203 1217 1191 1203 0 +2.35(+0.20%)
Dec 19, 2017 1208 1222 1191 1201 0 -5.33(-0.44%)
Dec 18, 2017 1214 1227 1196 1206 0 -0.56(-0.05%)
Dec 15, 2017 1198 1218 1188 1207 0 +13.08(+1.10%)
Dec 14, 2017 1211 1222 1188 1194 0 -17.14(-1.42%)
Dec 13, 2017 1202 1224 1194 1211 0 +7.95(+0.66%)
Dec 12, 2017 1204 1218 1191 1203 0 +1.82(+0.15%)
Dec 11, 2017 1199 1216 1186 1201 0 +4.92(+0.41%)
Dec 08, 2017 1201 1213 1181 1196 0 -0.90(-0.08%)
Dec 07, 2017 1175 1206 1165 1197 0 +22.24(+1.89%)
Dec 06, 2017 1182 1192 1155 1175 0 -9.94(-0.84%)
Dec 05, 2017 1191 1209 1171 1185 0 -5.41(-0.45%)
Dec 04, 2017 1215 1226 1177 1190 0 -12.71(-1.06%)
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.