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 (%)
May 29, 2015 1224 1239 1197 1217 0 -7.77(-0.63%)
May 28, 2015 1223 1232 1204 1224 0 +23.50(+1.96%)
May 27, 2015 1196 1214 1187 1201 0 +6.05(+0.51%)
May 26, 2015 1210 1224 1185 1195 0 -18.46(-1.52%)
May 25, 2015 1213 1213 1213 1213 0 +0.00(+0.00%)
May 22, 2015 1216 1230 1201 1213 0 -15.32(-1.25%)
May 21, 2015 1230 1241 1209 1229 0 +14.01(+1.15%)
May 20, 2015 1209 1227 1184 1215 0 +9.26(+0.77%)
May 19, 2015 1190 1216 1167 1205 0 +15.11(+1.27%)
May 18, 2015 1194 1214 1162 1190 0 -0.09(-0.01%)
May 15, 2015 1166 1202 1153 1190 0 +28.67(+2.47%)
May 14, 2015 1163 1185 1142 1162 0 +22.51(+1.98%)
May 13, 2015 1151 1160 1129 1139 0 -18.02(-1.56%)
May 12, 2015 1159 1179 1126 1157 0 -4.97(-0.43%)
May 11, 2015 1182 1195 1150 1162 0 +5.33(+0.46%)
May 08, 2015 1140 1169 1129 1157 0 +25.73(+2.27%)
May 07, 2015 1140 1168 1106 1131 0 -9.00(-0.79%)
May 06, 2015 1135 1153 1102 1140 0 +12.96(+1.15%)
May 05, 2015 1152 1184 1108 1127 0 -10.24(-0.90%)
May 04, 2015 1176 1192 1128 1137 0 -23.25(-2.00%)
May 01, 2015 1153 1185 1136 1161 0 +8.44(+0.73%)
Apr 30, 2015 1131 1181 1106 1152 0 +4.32(+0.38%)
Apr 29, 2015 1185 1211 1117 1148 0 -40.17(-3.38%)
Apr 28, 2015 1198 1215 1166 1188 0 +10.81(+0.92%)
Apr 27, 2015 1204 1243 1154 1177 0 -44.35(-3.63%)
Apr 24, 2015 1257 1272 1148 1222 0 -37.37(-2.97%)
Apr 23, 2015 1208 1271 1198 1259 0 +49.45(+4.09%)
Apr 22, 2015 1193 1231 1178 1209 0 +8.69(+0.72%)
Apr 21, 2015 1162 1232 1153 1201 0 +52.86(+4.60%)
Apr 20, 2015 1140 1159 1127 1148 0 +12.77(+1.12%)
Apr 17, 2015 1135 1149 1118 1135 0 +4.75(+0.42%)
Apr 16, 2015 1159 1169 1117 1130 0 -27.77(-2.40%)
Apr 15, 2015 1176 1186 1135 1158 0 +9.10(+0.79%)
Apr 14, 2015 1158 1174 1131 1149 0 -15.09(-1.30%)
Apr 13, 2015 1182 1195 1157 1164 0 -16.65(-1.41%)
Apr 10, 2015 1191 1203 1164 1181 0 -17.23(-1.44%)
Apr 09, 2015 1195 1207 1182 1198 0 +15.62(+1.32%)
Apr 08, 2015 1184 1207 1170 1182 0 +0.04(+0.00%)
Apr 07, 2015 1086 1205 1164 1182 0 -0.91(-0.08%)
Apr 06, 2015 1072 1211 1169 1183 0 -3.10(-0.26%)
Apr 02, 2015 1086 1186 1186 1186 0 -3.36(-0.28%)
Apr 01, 2015 1092 1201 1142 1190 0 -2.56(-0.21%)
Mar 31, 2015 1196 1217 1185 1192 0 -4.64(-0.39%)
Mar 30, 2015 1193 1215 1180 1197 0 +7.72(+0.65%)
Mar 27, 2015 1162 1196 1159 1189 0 +17.30(+1.48%)
Mar 26, 2015 1158 1188 1132 1172 0 +5.03(+0.43%)
Mar 25, 2015 1184 1194 1158 1167 0 -19.65(-1.66%)
Mar 24, 2015 1182 1204 1169 1187 0 -4.74(-0.40%)
Mar 23, 2015 1203 1213 1182 1191 0 -0.34(-0.03%)
Mar 20, 2015 1198 1215 1174 1192 0 -15.24(-1.26%)
Mar 19, 2015 1195 1216 1190 1207 0 +11.13(+0.93%)
Mar 18, 2015 1200 1216 1177 1196 0 -4.64(-0.39%)
Mar 17, 2015 1183 1208 1169 1200 0 +20.74(+1.76%)
Mar 16, 2015 1168 1193 1158 1180 0 +28.97(+2.52%)
Mar 13, 2015 1153 1163 1136 1151 0 +11.52(+1.01%)
Mar 12, 2015 1135 1157 1126 1139 0 +9.99(+0.88%)
Mar 11, 2015 1123 1149 1113 1129 0 +6.47(+0.58%)
Mar 10, 2015 1145 1153 1109 1123 0 -36.09(-3.11%)
Mar 09, 2015 1157 1165 1147 1159 0 -1.65(-0.14%)
Mar 06, 2015 1158 1176 1142 1160 0 +8.31(+0.72%)
Mar 05, 2015 1159 1176 1133 1152 0 -4.94(-0.43%)
Mar 04, 2015 1156 1164 1127 1157 0 +9.11(+0.79%)
Mar 03, 2015 1148 1150 1125 1148 0 +5.46(+0.48%)
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.