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

Healthcare Sector (CIX: MSECTOR5 )

1,959.73 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Oct 31, 2019 1285 1299 1254 1277 0 -12.64(-0.98%)
Oct 30, 2019 1283 1308 1262 1290 0 -21.94(-1.67%)
Oct 29, 2019 1298 1325 1292 1312 0 +15.07(+1.16%)
Oct 28, 2019 1286 1310 1280 1297 0 +13.30(+1.04%)
Oct 25, 2019 1276 1299 1263 1284 0 +1.94(+0.15%)
Oct 24, 2019 1298 1305 1270 1282 0 -10.67(-0.83%)
Oct 23, 2019 1293 1311 1275 1292 0 +0.69(+0.05%)
Oct 22, 2019 1293 1316 1276 1292 0 +2.96(+0.23%)
Oct 21, 2019 1286 1304 1273 1289 0 +7.42(+0.58%)
Oct 18, 2019 1285 1294 1260 1281 0 -5.45(-0.42%)
Oct 17, 2019 1274 1295 1267 1287 0 +16.82(+1.32%)
Oct 16, 2019 1267 1282 1254 1270 0 +0.18(+0.01%)
Oct 15, 2019 1250 1281 1242 1270 0 +33.59(+2.72%)
Oct 14, 2019 1239 1255 1223 1236 0 -2.89(-0.23%)
Oct 11, 2019 1234 1261 1222 1239 0 +16.07(+1.31%)
Oct 10, 2019 1213 1234 1201 1223 0 +7.15(+0.59%)
Oct 09, 2019 1213 1229 1202 1216 0 +12.25(+1.02%)
Oct 08, 2019 1221 1228 1194 1204 0 -29.41(-2.39%)
Oct 07, 2019 1236 1254 1220 1233 0 -6.45(-0.52%)
Oct 04, 2019 1231 1249 1220 1239 0 +13.35(+1.09%)
Oct 03, 2019 1219 1238 1200 1226 0 +3.25(+0.27%)
Oct 02, 2019 1226 1240 1204 1223 0 -11.71(-0.95%)
Oct 01, 2019 1259 1275 1220 1235 0 -21.65(-1.72%)
Sep 30, 2019 1243 1268 1238 1256 0 +10.37(+0.83%)
Sep 27, 2019 1259 1274 1236 1246 0 -9.01(-0.72%)
Sep 26, 2019 1279 1289 1242 1255 0 -23.45(-1.83%)
Sep 25, 2019 1267 1292 1252 1278 0 +8.81(+0.69%)
Sep 24, 2019 1298 1310 1257 1269 0 -22.87(-1.77%)
Sep 23, 2019 1324 1338 1274 1292 0 -36.06(-2.71%)
Sep 20, 2019 1324 1346 1311 1328 0 +6.11(+0.46%)
Sep 19, 2019 1322 1337 1310 1322 0 +3.69(+0.28%)
Sep 18, 2019 1325 1338 1302 1319 0 -7.05(-0.53%)
Sep 17, 2019 1321 1343 1306 1326 0 +4.97(+0.38%)
Sep 16, 2019 1308 1334 1286 1321 0 +5.06(+0.38%)
Sep 13, 2019 1329 1350 1298 1316 0 +5.90(+0.45%)
Sep 12, 2019 1343 1352 1297 1310 0 -49.45(-3.64%)
Sep 11, 2019 1335 1375 1322 1359 0 +27.25(+2.05%)
Sep 10, 2019 1304 1346 1282 1332 0 +24.86(+1.90%)
Sep 09, 2019 1315 1333 1286 1307 0 -6.66(-0.51%)
Sep 06, 2019 1303 1330 1291 1314 0 +14.62(+1.13%)
Sep 05, 2019 1294 1312 1279 1299 0 +13.39(+1.04%)
Sep 04, 2019 1293 1301 1271 1286 0 +1.22(+0.09%)
Sep 03, 2019 1286 1298 1265 1284 0 -9.21(-0.71%)
Aug 30, 2019 1295 1304 1281 1294 0 +2.49(+0.19%)
Aug 29, 2019 1292 1304 1276 1291 0 +10.53(+0.82%)
Aug 28, 2019 1259 1291 1248 1281 0 +15.15(+1.20%)
Aug 27, 2019 1281 1297 1258 1266 0 -9.15(-0.72%)
Aug 26, 2019 1280 1290 1262 1275 0 +1.32(+0.10%)
Aug 23, 2019 1298 1314 1255 1273 0 -25.33(-1.95%)
Aug 22, 2019 1310 1316 1288 1299 0 -9.64(-0.74%)
Aug 21, 2019 1307 1318 1296 1308 0 +10.06(+0.77%)
Aug 20, 2019 1302 1318 1288 1298 0 -3.98(-0.31%)
Aug 19, 2019 1302 1316 1288 1302 0 +9.99(+0.77%)
Aug 16, 2019 1275 1300 1268 1292 0 +24.45(+1.93%)
Aug 15, 2019 1273 1286 1256 1268 0 -2.68(-0.21%)
Aug 14, 2019 1278 1293 1256 1270 0 -24.13(-1.86%)
Aug 13, 2019 1269 1308 1263 1295 0 +23.59(+1.86%)
Aug 12, 2019 1283 1295 1262 1271 0 -17.22(-1.34%)
Aug 09, 2019 1279 1303 1265 1288 0 -23.03(-1.76%)
Aug 08, 2019 1294 1321 1275 1311 0 +14.47(+1.12%)
Aug 07, 2019 1284 1306 1265 1297 0 +4.40(+0.34%)
Aug 06, 2019 1281 1302 1263 1292 0 +18.54(+1.46%)
Aug 05, 2019 1292 1301 1257 1274 0 -34.27(-2.62%)
Aug 02, 2019 1310 1326 1292 1308 0 -4.99(-0.38%)
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.