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

Healthcare Sector (CIX: MSECTOR5 )

1,960.09 +0.27 (+0.01%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 16, 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 (%)
Jul 31, 2017 1063 1070 1045 1052 0 -8.88(-0.84%)
Jul 28, 2017 1056 1070 1045 1060 0 +3.28(+0.31%)
Jul 27, 2017 1069 1077 1045 1057 0 -12.76(-1.19%)
Jul 26, 2017 1068 1083 1056 1070 0 -10.87(-1.01%)
Jul 25, 2017 1087 1097 1072 1081 0 -3.86(-0.36%)
Jul 24, 2017 1079 1093 1068 1085 0 +10.06(+0.94%)
Jul 21, 2017 1080 1089 1066 1075 0 -3.91(-0.36%)
Jul 20, 2017 1073 1086 1064 1078 0 +8.71(+0.81%)
Jul 19, 2017 1058 1077 1051 1070 0 +13.87(+1.31%)
Jul 18, 2017 1060 1067 1028 1056 0 -3.68(-0.35%)
Jul 17, 2017 1066 1072 1054 1060 0 -4.63(-0.44%)
Jul 14, 2017 1057 1070 1049 1064 0 +8.26(+0.78%)
Jul 13, 2017 1063 1070 1039 1056 0 -8.11(-0.76%)
Jul 12, 2017 1064 1074 1053 1064 0 +5.66(+0.53%)
Jul 11, 2017 1046 1066 1038 1058 0 +11.13(+1.06%)
Jul 10, 2017 1052 1058 1039 1047 0 -6.00(-0.57%)
Jul 07, 2017 1045 1057 1040 1053 0 +10.26(+0.98%)
Jul 06, 2017 1053 1059 1035 1043 0 -15.93(-1.50%)
Jul 05, 2017 1055 1066 1044 1059 0 +3.96(+0.38%)
Jul 04, 2017 1058 1065 1047 1055 0 +0.00(+0.00%)
Jul 03, 2017 1058 1065 1047 1055 0 -0.95(-0.09%)
Jun 30, 2017 1057 1065 1047 1056 0 +1.76(+0.17%)
Jun 29, 2017 1062 1067 1043 1054 0 -7.57(-0.71%)
Jun 28, 2017 1055 1068 1046 1062 0 +12.37(+1.18%)
Jun 27, 2017 1063 1070 1045 1049 0 -13.92(-1.31%)
Jun 26, 2017 1066 1075 1053 1063 0 -1.47(-0.14%)
Jun 23, 2017 1062 1071 1047 1065 0 +3.95(+0.37%)
Jun 22, 2017 1053 1073 1046 1061 0 +10.01(+0.95%)
Jun 21, 2017 1037 1057 1032 1051 0 +14.52(+1.40%)
Jun 20, 2017 1033 1050 1026 1036 0 +2.36(+0.23%)
Jun 19, 2017 1026 1039 1020 1034 0 +10.65(+1.04%)
Jun 16, 2017 1020 1030 1012 1023 0 +1.42(+0.14%)
Jun 15, 2017 1021 1030 1011 1022 0 -4.11(-0.40%)
Jun 14, 2017 1022 1035 1014 1026 0 -1.31(-0.13%)
Jun 13, 2017 1017 1034 1011 1027 0 +12.36(+1.22%)
Jun 12, 2017 1023 1033 1001 1015 0 -8.23(-0.80%)
Jun 09, 2017 1019 1035 1011 1023 0 +5.27(+0.52%)
Jun 08, 2017 1016 1027 1009 1018 0 -2.30(-0.23%)
Jun 07, 2017 1019 1032 1008 1020 0 +2.92(+0.29%)
Jun 06, 2017 1017 1027 1009 1017 0 -4.37(-0.43%)
Jun 05, 2017 1023 1034 1005 1022 0 +0.15(+0.01%)
Jun 02, 2017 1017 1031 1004 1021 0 +5.24(+0.52%)
Jun 01, 2017 994.62 1021 990.47 1016 0 +23.61(+2.38%)
May 31, 2017 993.15 1001 979.44 992.61 0 +2.00(+0.20%)
May 30, 2017 996.28 1005 985.25 990.62 0 -6.47(-0.65%)
May 29, 2017 1002 1009 990.55 997.09 0 -0.01(-0.00%)
May 26, 2017 1002 1009 990.56 997.10 0 -5.34(-0.53%)
May 25, 2017 997.19 1008 990.65 1002 0 +7.55(+0.76%)
May 24, 2017 990.28 999.72 981.85 994.89 0 +4.97(+0.50%)
May 23, 2017 988.64 997.07 979.31 989.92 0 +1.79(+0.18%)
May 22, 2017 986.62 999.11 975.78 988.13 0 +9.20(+0.94%)
May 19, 2017 983.58 994.80 970.73 978.93 0 -2.21(-0.23%)
May 18, 2017 971.40 992.11 963.01 981.14 0 +10.29(+1.06%)
May 17, 2017 982.97 989.96 965.04 970.86 0 -15.58(-1.58%)
May 16, 2017 991.80 998.66 978.01 986.44 0 -3.05(-0.31%)
May 15, 2017 986.92 999.95 978.97 989.49 0 +2.71(+0.27%)
May 12, 2017 984.39 997.43 975.26 986.78 0 +1.01(+0.10%)
May 11, 2017 987.01 995.22 971.74 985.77 0 -6.20(-0.63%)
May 10, 2017 982.63 999.36 975.89 991.98 0 +8.69(+0.88%)
May 09, 2017 979.58 991.74 972.14 983.28 0 +5.62(+0.57%)
May 08, 2017 980.01 990.88 968.83 977.67 0 -0.82(-0.08%)
May 05, 2017 980.22 986.31 968.05 978.49 0 +1.09(+0.11%)
May 04, 2017 976.27 986.60 964.26 977.40 0 +5.70(+0.59%)
May 03, 2017 977.70 987.25 962.57 971.69 0 -7.11(-0.73%)
May 02, 2017 976.74 987.77 964.13 978.80 0 +4.40(+0.45%)
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.