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 (%)
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%)
May 01, 2013 1729 1748 1702 1712 0 -22.60(-1.30%)
Apr 30, 2013 1728 1749 1711 1734 0 +0.27(+0.02%)
Apr 29, 2013 1734 1758 1720 1734 0 +7.56(+0.44%)
Apr 26, 2013 1725 1737 1713 1727 0 +0.88(+0.05%)
Apr 25, 2013 1721 1744 1705 1726 0 +10.98(+0.64%)
Apr 24, 2013 1726 1739 1702 1715 0 -11.19(-0.65%)
Apr 23, 2013 1721 1743 1705 1726 0 +12.91(+0.75%)
Apr 22, 2013 1718 1731 1692 1713 0 -1.10(-0.06%)
Apr 19, 2013 1687 1723 1679 1714 0 +31.62(+1.88%)
Apr 18, 2013 1695 1707 1665 1682 0 -17.06(-1.00%)
Apr 17, 2013 1701 1720 1676 1699 0 -19.91(-1.16%)
Apr 16, 2013 1706 1728 1689 1719 0 +22.30(+1.31%)
Apr 15, 2013 1731 1744 1691 1697 0 -40.11(-2.31%)
Apr 12, 2013 1736 1753 1721 1737 0 -4.14(-0.24%)
Apr 11, 2013 1723 1751 1717 1741 0 +19.97(+1.16%)
Apr 10, 2013 1711 1734 1699 1721 0 +6.79(+0.40%)
Apr 09, 2013 1714 1730 1702 1715 0 +1.30(+0.08%)
Apr 08, 2013 1708 1723 1692 1713 0 +4.44(+0.26%)
Apr 05, 2013 1696 1718 1687 1709 0 -4.86(-0.28%)
Apr 04, 2013 1708 1727 1693 1714 0 +8.68(+0.51%)
Apr 03, 2013 1725 1739 1692 1705 0 -21.91(-1.27%)
Apr 02, 2013 1729 1754 1709 1727 0 +9.64(+0.56%)
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.