Healthcare Sector (CIX: MSECTOR5 )

1,960.20 +0.30 (+0.02%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 1004 1014 989.73 1004 0 +2.25(+0.22%)
Nov 27, 2014 1002 1002 1002 1002 0 +0.02(+0.00%)
Nov 26, 2014 986.20 1007 976.93 1002 0 +15.79(+1.60%)
Nov 25, 2014 982.16 995.84 967.15 985.87 0 -5.26(-0.53%)
Nov 24, 2014 970.65 997.48 964.60 991.13 0 -10.16(-1.01%)
Nov 21, 2014 975.34 1012 959.87 1001 0 +31.64(+3.26%)
Nov 20, 2014 969.25 979.86 954.95 969.65 0 -3.40(-0.35%)
Nov 19, 2014 983.85 996.01 961.76 973.05 0 -22.81(-2.29%)
Nov 18, 2014 1002 1021 965.00 995.85 0 +12.02(+1.22%)
Nov 17, 2014 1017 1031 971.52 983.83 0 -8.52(-0.86%)
Nov 14, 2014 985.05 1004 971.72 992.35 0 +6.82(+0.69%)
Nov 13, 2014 981.14 996.76 954.54 985.52 0 -4.55(-0.46%)
Nov 12, 2014 988.21 998.68 967.51 990.07 0 -2.77(-0.28%)
Nov 11, 2014 985.18 1000 952.43 992.84 0 +4.28(+0.43%)
Nov 10, 2014 981.06 995.19 972.93 988.56 0 +8.92(+0.91%)
Nov 07, 2014 998.53 1005 960.50 979.63 0 -49.61(-4.82%)
Nov 06, 2014 1020 1039 1008 1029 0 +12.27(+1.21%)
Nov 05, 2014 1018 1037 1000 1017 0 +10.66(+1.06%)
Nov 04, 2014 1034 1042 971.90 1006 0 -34.67(-3.33%)
Nov 03, 2014 1045 1069 1021 1041 0 -11.20(-1.06%)
Oct 31, 2014 1037 1069 1020 1052 0 +43.16(+4.28%)
Oct 30, 2014 971.93 1013 968.28 1009 0 +22.37(+2.27%)
Oct 28, 2014 979.79 1011 968.20 986.65 0 -2.33(-0.24%)
Oct 27, 2014 989.05 988.98 978.12 988.98 0 +4.43(+0.45%)
Oct 24, 2014 959.75 986.44 956.22 984.55 0 +24.60(+2.56%)
Oct 23, 2014 985.61 997.77 945.13 959.94 0 -59.17(-5.81%)
Oct 21, 2014 1009 1026 953.21 1019 0 +12.47(+1.24%)
Oct 20, 2014 969.42 1010 954.67 1007 0 +9.36(+0.94%)
Oct 17, 2014 990.77 1010 973.64 997.28 0 +14.15(+1.44%)
Oct 16, 2014 922.74 993.74 918.10 983.12 0 +48.13(+5.15%)
Oct 15, 2014 913.82 949.91 893.98 935.00 0 +7.20(+0.78%)
Oct 14, 2014 918.41 945.81 892.72 927.80 0 +26.50(+2.94%)
Oct 13, 2014 936.00 953.59 897.62 901.30 0 -53.46(-5.60%)
Oct 10, 2014 964.47 983.33 941.44 954.76 0 -21.75(-2.23%)
Oct 09, 2014 980.11 1002 938.94 976.50 0 -4.63(-0.47%)
Oct 08, 2014 966.78 996.73 957.60 981.13 0 +0.05(+0.00%)
Oct 07, 2014 1006 1014 954.77 981.08 0 -28.33(-2.81%)
Oct 06, 2014 1011 1040 988.99 1009 0 -22.51(-2.18%)
Oct 03, 2014 998.99 1042 977.29 1032 0 +37.92(+3.81%)
Oct 02, 2014 990.89 1011 969.86 994.00 0 +1.05(+0.11%)
Oct 01, 2014 1005 1013 976.45 992.95 0 -14.38(-1.43%)
Sep 30, 2014 1010 1029 982.16 1007 0 -17.78(-1.73%)
Sep 29, 2014 1007 1035 1000 1025 0 +11.72(+1.16%)
Sep 26, 2014 1028 1055 1004 1013 0 -7.80(-0.76%)
Sep 25, 2014 1045 1050 1011 1021 0 +12.62(+1.25%)
Sep 19, 2014 1020 1034 995.29 1009 0 -15.22(-1.49%)
Sep 18, 2014 1009 1031 1002 1024 0 +12.68(+1.25%)
Sep 17, 2014 1031 1040 1004 1011 0 -10.82(-1.06%)
Sep 16, 2014 1022 1040 982.47 1022 0 +16.54(+1.65%)
Sep 15, 2014 1012 1026 992.08 1005 0 -13.29(-1.30%)
Sep 12, 2014 1028 1039 997.67 1019 0 -10.69(-1.04%)
Sep 11, 2014 1050 1061 1000 1029 0 -1661.58(-61.75%)
Sep 10, 2014 2579 2711 2536 2691 0 +117.10(+4.55%)
Sep 09, 2014 2584 2605 2534 2574 0 +0.22(+0.01%)
Sep 08, 2014 2551 2624 2404 2574 0 -27.38(-1.05%)
Sep 05, 2014 2594 2627 2550 2601 0 -8.70(-0.33%)
Sep 04, 2014 2638 2680 2566 2610 0 -42.52(-1.60%)
Sep 03, 2014 2700 2724 2638 2652 0 -56.93(-2.10%)
Sep 02, 2014 2689 2770 2665 2709 0 +23.95(+0.89%)
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.