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

Healthcare Sector (CIX: MSECTOR5 )

1,960.20 +0.49 (+0.03%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
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%)
Dec 01, 2012 1632 1647 1618 1634 0 +0.00(+0.00%)
Nov 30, 2012 1632 1647 1618 1634 0 +2.29(+0.14%)
Nov 29, 2012 1624 1647 1613 1632 0 +14.01(+0.87%)
Nov 28, 2012 1609 1626 1590 1618 0 +3.03(+0.19%)
Nov 27, 2012 1615 1633 1602 1615 0 -2.82(-0.17%)
Nov 26, 2012 1618 1631 1601 1618 0 -9.67(-0.59%)
Nov 24, 2012 1612 1633 1605 1628 0 -0.33(-0.02%)
Nov 23, 2012 1612 1633 1605 1628 0 +20.25(+1.26%)
Nov 22, 2012 257.67 1610 1606 1608 0 +0.06(+0.00%)
Nov 21, 2012 1605 1620 1590 1608 0 +2.67(+0.17%)
Nov 20, 2012 1597 1615 1580 1605 0 +5.55(+0.35%)
Nov 19, 2012 1586 1610 1575 1599 0 +23.30(+1.48%)
Nov 16, 2012 1563 1591 1551 1576 0 +15.43(+0.99%)
Nov 15, 2012 1559 1578 1538 1561 0 -3.42(-0.22%)
Nov 14, 2012 1591 1603 1555 1564 0 -25.76(-1.62%)
Nov 13, 2012 1595 1616 1579 1590 0 -12.57(-0.78%)
Nov 12, 2012 1608 1625 1587 1602 0 +4.01(+0.25%)
Nov 09, 2012 1594 1619 1580 1598 0 -0.19(-0.01%)
Nov 08, 2012 1617 1637 1585 1598 0 -23.92(-1.47%)
Nov 07, 2012 1603 1658 1600 1622 0 -29.88(-1.81%)
Nov 06, 2012 1647 1670 1629 1652 0 +4.27(+0.26%)
Nov 05, 2012 1638 1660 1624 1648 0 +7.89(+0.48%)
Nov 02, 2012 1623 1669 1629 1640 0 -15.39(-0.93%)
Nov 01, 2012 1632 1671 1617 1656 0 +26.88(+1.65%)
Oct 31, 2012 1640 1654 1608 1629 0 -8.53(-0.52%)
Oct 30, 2012 31.31 1637 1637 1637 0 -0.34(-0.02%)
Oct 29, 2012 1638 1638 1638 1638 0 +0.20(+0.01%)
Oct 26, 2012 1646 1658 1623 1637 0 -10.37(-0.63%)
Oct 25, 2012 1618 1666 1631 1648 0 +8.33(+0.51%)
Oct 24, 2012 1645 1660 1626 1639 0 +1.19(+0.07%)
Oct 23, 2012 1608 1653 1620 1638 0 -13.06(-0.79%)
Oct 19, 2012 1674 1682 1641 1651 0 -28.09(-1.67%)
Oct 18, 2012 1681 1696 1663 1679 0 -6.15(-0.36%)
Oct 17, 2012 1687 1706 1669 1685 0 -0.64(-0.04%)
Oct 16, 2012 1680 1697 1665 1686 0 +13.36(+0.80%)
Oct 15, 2012 1669 1685 1655 1673 0 +6.62(+0.40%)
Oct 12, 2012 1673 1686 1657 1666 0 -5.00(-0.30%)
Oct 11, 2012 1676 1691 1661 1671 0 +6.39(+0.38%)
Oct 10, 2012 1638 1684 1652 1665 0 -6.85(-0.41%)
Oct 09, 2012 1695 1704 1663 1672 0 -72.60(-4.16%)
Oct 08, 2012 1626 1756 1731 1744 0 -4.36(-0.25%)
Oct 06, 2012 1755 1767 1738 1749 0 +0.00(+0.00%)
Oct 05, 2012 1638 1767 1738 1749 0 -0.86(-0.05%)
Oct 04, 2012 1658 1760 1727 1749 0 +11.52(+0.66%)
Oct 03, 2012 1647 1751 1720 1738 0 +9.46(+0.55%)
Oct 02, 2012 1729 1742 1711 1728 0 +5.14(+0.30%)
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.