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

Healthcare Sector (CIX: MSECTOR5 )

1,959.87 +0.05 (+0.00%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Aug 31, 2012 1658 1668 1637 1652 0 +4.82(+0.29%)
Aug 30, 2012 1612 1659 1632 1647 0 -5.28(-0.32%)
Aug 29, 2012 1616 1666 1640 1653 0 +5.12(+0.31%)
Aug 27, 2012 1614 1661 1633 1647 0 -0.47(-0.03%)
Aug 24, 2012 1633 1657 1626 1648 0 +13.62(+0.83%)
Aug 23, 2012 1638 1649 1621 1634 0 -5.28(-0.32%)
Aug 22, 2012 1635 1653 1624 1640 0 +6.16(+0.38%)
Aug 21, 2012 1607 1656 1626 1633 0 -26.19(-1.58%)
Aug 20, 2012 1571 1670 1639 1660 0 +4.78(+0.29%)
Aug 17, 2012 1604 1666 1633 1655 0 +2.24(+0.14%)
Aug 16, 2012 1600 1664 1630 1653 0 -3.76(-0.23%)
Aug 15, 2012 1596 1666 1638 1656 0 +6.79(+0.41%)
Aug 14, 2012 1601 1665 1638 1650 0 +34.01(+2.11%)
Aug 13, 2012 1597 1625 1601 1616 0 -1.75(-0.11%)
Aug 11, 2012 1609 1626 1598 1617 0 +0.00(+0.00%)
Aug 10, 2012 1609 1626 1598 1617 0 +2.87(+0.18%)
Aug 09, 2012 1595 1627 1599 1614 0 +2.14(+0.13%)
Aug 08, 2012 1589 1624 1595 1612 0 +1.40(+0.09%)
Aug 07, 2012 1587 1625 1590 1611 0 +8.08(+0.50%)
Aug 06, 2012 1553 1618 1586 1603 0 +3.13(+0.20%)
Aug 03, 2012 1578 1618 1581 1600 0 +24.85(+1.58%)
Aug 02, 2012 1572 1592 1553 1575 0 -7.45(-0.47%)
Aug 01, 2012 1595 1614 1567 1582 0 -5.74(-0.36%)
Jul 31, 2012 1571 1619 1581 1588 0 -17.10(-1.07%)
Jul 30, 2012 1609 1623 1592 1605 0 -13.06(-0.81%)
Jul 27, 2012 1594 1630 1586 1618 0 +30.65(+1.93%)
Jul 26, 2012 1592 1610 1569 1587 0 +16.11(+1.03%)
Jul 25, 2012 1568 1585 1550 1571 0 +4.87(+0.31%)
Jul 24, 2012 1579 1590 1555 1566 0 -17.87(-1.13%)
Jul 23, 2012 1583 1598 1565 1584 0 -24.58(-1.53%)
Jul 20, 2012 1617 1629 1599 1609 0 -20.25(-1.24%)
Jul 19, 2012 1633 1646 1612 1629 0 -5.60(-0.34%)
Jul 18, 2012 1624 1649 1613 1635 0 +3.64(+0.22%)
Jul 17, 2012 1623 1643 1607 1631 0 +11.39(+0.70%)
Jul 16, 2012 1583 1632 1603 1620 0 +3.96(+0.25%)
Jul 14, 2012 1601 1627 1594 1616 0 +0.00(+0.00%)
Jul 13, 2012 1601 1627 1594 1616 0 +14.16(+0.88%)
Jul 12, 2012 1594 1612 1576 1602 0 -2.86(-0.18%)
Jul 11, 2012 1606 1620 1588 1605 0 -0.04(-0.00%)
Jul 10, 2012 1595 1635 1596 1605 0 -16.84(-1.04%)
Jul 09, 2012 1617 1636 1605 1621 0 +5.23(+0.32%)
Jul 06, 2012 1613 1630 1602 1616 0 -10.89(-0.67%)
Jul 05, 2012 1595 1643 1614 1627 0 -7.12(-0.44%)
Jul 04, 2012 235.43 1635 1631 1634 0 +0.01(+0.00%)
Jul 03, 2012 1631 1646 1617 1634 0 +1.99(+0.12%)
Jul 02, 2012 1590 1645 1604 1632 0 +1.69(+0.10%)
Jun 30, 2012 1607 1646 1606 1630 0 -0.56(-0.03%)
Jun 29, 2012 1606 1645 1606 1631 0 +31.66(+1.98%)
Jun 28, 2012 1570 1622 1561 1599 0 -1.22(-0.08%)
Jun 27, 2012 1559 1615 1571 1601 0 +23.26(+1.47%)
Jun 26, 2012 1551 1591 1560 1577 0 +6.32(+0.40%)
Jun 25, 2012 1554 1592 1556 1571 0 -17.33(-1.09%)
Jun 22, 2012 1556 1600 1564 1588 0 +18.28(+1.16%)
Jun 21, 2012 1600 1610 1562 1570 0 -28.21(-1.77%)
Jun 20, 2012 1546 1616 1582 1598 0 -1.18(-0.07%)
Jun 19, 2012 1591 1614 1580 1599 0 +16.86(+1.07%)
Jun 18, 2012 1517 1593 1558 1583 0 +10.08(+0.64%)
Jun 15, 2012 1545 1588 1551 1573 0 +9.29(+0.59%)
Jun 14, 2012 1526 1576 1538 1563 0 +17.36(+1.12%)
Jun 13, 2012 1528 1568 1533 1546 0 -5.00(-0.32%)
Jun 12, 2012 1516 1560 1522 1551 0 +18.23(+1.19%)
Jun 11, 2012 1505 1566 1527 1533 0 -3.59(-0.23%)
Jun 08, 2012 1459 1547 1502 1536 0 +19.54(+1.29%)
Jun 07, 2012 1507 1546 1503 1517 0 -2.90(-0.19%)
Jun 06, 2012 1450 1528 1491 1520 0 +25.26(+1.69%)
Jun 05, 2012 1478 1504 1466 1494 0 +10.84(+0.73%)
Jun 04, 2012 1462 1500 1461 1483 0 +2.59(+0.17%)
Jun 02, 2012 1489 1507 1466 1481 0 -0.01(-0.00%)
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.