Healthcare Sector (CIX: MSECTOR5 )

1,960.01 +0.11 (+0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 1646 1660 1628 1639 0 +4.38(+0.27%)
Feb 27, 2013 1615 1645 1610 1635 0 +16.12(+1.00%)
Feb 26, 2013 1622 1635 1600 1618 0 -19.57(-1.19%)
Feb 22, 2013 1634 1651 1621 1638 0 +10.36(+0.64%)
Feb 21, 2013 1630 1643 1610 1628 0 -6.72(-0.41%)
Feb 20, 2013 1654 1666 1629 1634 0 -13.06(-0.79%)
Feb 18, 2013 133.93 1649 1646 1647 0 -0.01(-0.00%)
Feb 15, 2013 1647 1663 1633 1647 0 +0.55(+0.03%)
Feb 14, 2013 1640 1660 1629 1647 0 +0.44(+0.03%)
Feb 13, 2013 1641 1660 1628 1646 0 +4.40(+0.27%)
Feb 12, 2013 1645 1659 1631 1642 0 -1.09(-0.07%)
Feb 11, 2013 1642 1658 1627 1643 0 -9.60(-0.58%)
Feb 08, 2013 1642 1664 1635 1653 0 +11.21(+0.68%)
Feb 07, 2013 1642 1655 1623 1642 0 -3.26(-0.20%)
Feb 06, 2013 1640 1658 1627 1645 0 +15.48(+0.95%)
Feb 04, 2013 1636 1653 1619 1629 0 -15.47(-0.94%)
Feb 01, 2013 1634 1658 1623 1645 0 +17.83(+1.10%)
Jan 31, 2013 1623 1641 1610 1627 0 -0.85(-0.05%)
Jan 30, 2013 1635 1650 1615 1628 0 -8.82(-0.54%)
Jan 29, 2013 1634 1653 1617 1637 0 -11.02(-0.67%)
Jan 28, 2013 1649 1664 1633 1648 0 -4.89(-0.30%)
Jan 25, 2013 1639 1661 1629 1653 0 +17.45(+1.07%)
Jan 24, 2013 1627 1651 1616 1635 0 -15.02(-0.91%)
Jan 23, 2013 1655 1668 1636 1650 0 +16.49(+1.01%)
Jan 22, 2013 1622 1642 1609 1634 0 -11.26(-0.68%)
Jan 21, 2013 244.24 1647 1643 1645 0 +0.06(+0.00%)
Jan 18, 2013 1635 1653 1623 1645 0 +7.37(+0.45%)
Jan 17, 2013 1631 1652 1619 1637 0 +11.55(+0.71%)
Jan 16, 2013 1629 1644 1614 1626 0 -7.12(-0.44%)
Jan 15, 2013 1616 1644 1609 1633 0 +2.10(+0.13%)
Jan 14, 2013 1615 1645 1615 1631 0 +1.88(+0.12%)
Jan 12, 2013 1629 1652 1617 1629 0 +0.00(+0.00%)
Jan 11, 2013 1629 1652 1617 1629 0 -13.26(-0.81%)
Jan 10, 2013 1626 1654 1624 1642 0 +9.37(+0.57%)
Jan 09, 2013 1610 1647 1613 1633 0 +10.65(+0.66%)
Jan 08, 2013 1619 1637 1604 1622 0 +0.68(+0.04%)
Jan 07, 2013 1612 1633 1602 1622 0 +6.08(+0.38%)
Jan 04, 2013 1609 1627 1597 1616 0 +11.28(+0.70%)
Jan 03, 2013 1596 1620 1581 1604 0 +3.11(+0.19%)
Jan 02, 2013 1594 1611 1574 1601 0 +23.26(+1.47%)
Dec 31, 2012 207.60 1579 1572 1578 0 +15.41(+0.99%)
Dec 28, 2012 1569 1583 1556 1562 0 -13.86(-0.88%)
Dec 27, 2012 1579 1591 1558 1576 0 -0.43(-0.03%)
Dec 26, 2012 1583 1599 1568 1577 0 -13.78(-0.87%)
Dec 24, 2012 1591 1591 1591 0 -11.03(-0.69%)
Dec 21, 2012 1590 1616 1581 1602 0 -12.75(-0.79%)
Dec 20, 2012 1596 1624 1594 1614 0 +8.57(+0.53%)
Dec 19, 2012 1603 1627 1594 1606 0 -8.35(-0.52%)
Dec 18, 2012 1587 1625 1589 1614 0 +18.81(+1.18%)
Dec 17, 2012 1573 1604 1576 1595 0 -19.01(-1.18%)
Dec 14, 2012 1611 1630 1602 1614 0 -4.23(-0.26%)
Dec 13, 2012 1626 1642 1609 1619 0 -11.08(-0.68%)
Dec 12, 2012 1635 1652 1618 1630 0 -4.47(-0.27%)
Dec 11, 2012 1621 1646 1612 1634 0 +15.09(+0.93%)
Dec 10, 2012 1604 1630 1596 1619 0 +13.28(+0.83%)
Dec 07, 2012 1608 1618 1592 1606 0 +1.25(+0.08%)
Dec 06, 2012 1604 1619 1591 1604 0 +6.02(+0.38%)
Dec 05, 2012 1599 1613 1583 1598 0 -7.79(-0.48%)
Dec 04, 2012 1601 1621 1589 1606 0 -28.12(-1.72%)
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.