Healthcare Sector (CIX: MSECTOR5 )

1,959.90 -0.33 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 1721 1743 1707 1723 0 +12.23(+0.71%)
Sep 28, 2012 1634 1723 1695 1711 0 -3.27(-0.19%)
Sep 27, 2012 1599 1724 1694 1714 0 +16.15(+0.95%)
Sep 26, 2012 1603 1722 1688 1698 0 -10.36(-0.61%)
Sep 25, 2012 1645 1736 1701 1709 0 -7.08(-0.41%)
Sep 24, 2012 1639 1730 1700 1716 0 -4.13(-0.24%)
Sep 21, 2012 1646 1734 1706 1720 0 +8.64(+0.50%)
Sep 20, 2012 1669 1719 1692 1711 0 +1.60(+0.09%)
Sep 19, 2012 1710 1723 1696 1710 0 -0.43(-0.03%)
Sep 18, 2012 1696 1719 1689 1710 0 +7.53(+0.44%)
Sep 17, 2012 1693 1714 1684 1702 0 +1.93(+0.11%)
Sep 14, 2012 1692 1719 1682 1700 0 +6.53(+0.39%)
Sep 13, 2012 1643 1704 1667 1694 0 +15.86(+0.95%)
Sep 12, 2012 1676 1693 1663 1678 0 -0.49(-0.03%)
Sep 11, 2012 1648 1695 1668 1679 0 -0.85(-0.05%)
Sep 10, 2012 1655 1700 1671 1679 0 -12.00(-0.71%)
Sep 07, 2012 1694 1706 1678 1691 0 -0.71(-0.04%)
Sep 06, 2012 1672 1704 1666 1692 0 +26.73(+1.61%)
Sep 05, 2012 1633 1681 1651 1665 0 -1.05(-0.06%)
Sep 04, 2012 1650 1677 1637 1666 0 +14.39(+0.87%)
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.