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

Healthcare Sector (CIX: MSECTOR5 )

1,959.60 -0.22 (-0.01%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 23, 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, 2013 1759 1790 1746 1768 0 +9.98(+0.57%)
Jul 30, 2013 1757 1781 1735 1758 0 +7.13(+0.41%)
Jul 29, 2013 1756 1778 1736 1751 0 -10.26(-0.58%)
Jul 26, 2013 1748 1773 1733 1761 0 +4.24(+0.24%)
Jul 25, 2013 1740 1766 1726 1757 0 +12.51(+0.72%)
Jul 24, 2013 1754 1766 1730 1744 0 -2.85(-0.16%)
Jul 23, 2013 1757 1768 1732 1747 0 -8.38(-0.48%)
Jul 22, 2013 1748 1768 1737 1755 0 +6.11(+0.35%)
Jul 19, 2013 1731 1765 1718 1749 0 +3.93(+0.23%)
Jul 18, 2013 1738 1762 1726 1745 0 +14.06(+0.81%)
Jul 17, 2013 1734 1749 1717 1731 0 +2.23(+0.13%)
Jul 16, 2013 1734 1748 1716 1729 0 -6.05(-0.35%)
Jul 15, 2013 1731 1747 1715 1735 0 +2.14(+0.12%)
Jul 12, 2013 1718 1743 1705 1733 0 +14.01(+0.82%)
Jul 11, 2013 1718 1733 1700 1719 0 +15.85(+0.93%)
Jul 10, 2013 1691 1715 1680 1703 0 +12.52(+0.74%)
Jul 09, 2013 1684 1706 1667 1691 0 +8.09(+0.48%)
Jul 08, 2013 1681 1697 1665 1683 0 +10.63(+0.64%)
Jul 05, 2013 1665 1681 1648 1672 0 +17.44(+1.05%)
Jul 04, 2013 242.24 1656 1651 1654 0 +0.03(+0.00%)
Jul 03, 2013 1649 1668 1635 1654 0 -5.89(-0.35%)
Jul 02, 2013 1662 1680 1646 1660 0 -7.57(-0.45%)
Jul 01, 2013 1657 1689 1651 1668 0 +12.39(+0.75%)
Jun 28, 2013 1655 1678 1639 1656 0 +8.74(+0.53%)
Jun 26, 2013 1643 1663 1630 1647 0 +14.05(+0.86%)
Jun 25, 2013 1639 1653 1615 1633 0 +5.67(+0.35%)
Jun 24, 2013 1625 1648 1606 1627 0 -13.53(-0.82%)
Jun 21, 2013 1637 1659 1615 1641 0 +12.15(+0.75%)
Jun 20, 2013 1652 1663 1618 1628 0 -37.68(-2.26%)
Jun 19, 2013 1690 1704 1659 1666 0 -27.19(-1.61%)
Jun 18, 2013 1683 1704 1670 1693 0 +10.94(+0.65%)
Jun 17, 2013 1688 1706 1666 1682 0 +3.63(+0.22%)
Jun 14, 2013 1683 1702 1666 1679 0 -5.93(-0.35%)
Jun 13, 2013 1663 1696 1645 1685 0 +19.07(+1.14%)
Jun 12, 2013 1685 1698 1655 1666 0 -5.02(-0.30%)
Jun 11, 2013 1660 1688 1645 1671 0 -1.56(-0.09%)
Jun 10, 2013 1663 1684 1652 1672 0 +11.67(+0.70%)
Jun 07, 2013 1647 1674 1638 1660 0 -79.85(-4.59%)
Jun 06, 2013 1597 1747 1710 1740 0 +17.71(+1.03%)
Jun 05, 2013 1740 1757 1710 1723 0 -20.45(-1.17%)
Jun 04, 2013 1757 1774 1728 1743 0 -15.00(-0.85%)
Jun 03, 2013 1760 1777 1728 1758 0 -4.86(-0.28%)
May 31, 2013 1777 1798 1751 1763 0 -22.73(-1.27%)
May 30, 2013 1770 1801 1761 1786 0 +17.09(+0.97%)
May 29, 2013 1778 1792 1752 1769 0 -31.26(-1.74%)
May 28, 2013 1792 1820 1780 1800 0 +22.31(+1.26%)
May 27, 2013 254.37 1779 1773 1778 0 +3.04(+0.17%)
May 24, 2013 1767 1786 1751 1774 0 -1.34(-0.08%)
May 23, 2013 1755 1787 1744 1776 0 +7.78(+0.44%)
May 22, 2013 1780 1811 1755 1768 0 -11.32(-0.64%)
May 21, 2013 1777 1796 1763 1779 0 +2.41(+0.14%)
May 20, 2013 1778 1801 1765 1777 0 -11.18(-0.63%)
May 17, 2013 1782 1801 1767 1788 0 +12.02(+0.68%)
May 16, 2013 1790 1808 1760 1776 0 -15.51(-0.87%)
May 15, 2013 1775 1807 1761 1792 0 +18.59(+1.05%)
May 13, 2013 1760 1788 1753 1773 0 +2.43(+0.14%)
May 10, 2013 1740 1780 1736 1771 0 +23.58(+1.35%)
May 09, 2013 1741 1767 1731 1747 0 -3.55(-0.20%)
May 08, 2013 1731 1768 1722 1751 0 +14.44(+0.83%)
May 07, 2013 1730 1755 1716 1736 0 -2.84(-0.16%)
May 06, 2013 1734 1755 1721 1739 0 +4.74(+0.27%)
May 03, 2013 1738 1753 1718 1734 0 +0.63(+0.04%)
May 02, 2013 1718 1748 1707 1734 0 +21.86(+1.28%)
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.