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

Healthcare Sector (CIX: MSECTOR5 )

1,959.71 -0.11 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 30, 2014 2101 2116 2080 2095 0 -3.28(-0.16%)
May 29, 2014 2104 2126 2077 2099 0 +34.89(+1.69%)
May 28, 2014 1967 2087 2049 2064 0 -0.34(-0.02%)
May 27, 2014 1958 2080 2043 2064 0 +16.13(+0.79%)
May 26, 2014 4.319 2048 2048 2048 0 +0.05(+0.00%)
May 23, 2014 2035 2059 2022 2048 0 +25.84(+1.28%)
May 22, 2014 2005 2036 1994 2022 0 +18.17(+0.91%)
May 21, 2014 1995 2020 1984 2004 0 -0.45(-0.02%)
May 20, 2014 2017 2029 1987 2004 0 -29.49(-1.45%)
May 19, 2014 2023 2067 2004 2034 0 +43.53(+2.19%)
May 16, 2014 1988 2008 1965 1990 0 -2.21(-0.11%)
May 15, 2014 1905 2010 1961 1993 0 -0.97(-0.05%)
May 14, 2014 1908 2020 1976 1994 0 -4.62(-0.23%)
May 13, 2014 1915 2022 1987 1998 0 -3.97(-0.20%)
May 12, 2014 1975 2015 1968 2002 0 +31.91(+1.62%)
May 09, 2014 1951 1985 1932 1970 0 +6.01(+0.31%)
May 08, 2014 1979 2015 1950 1964 0 -25.31(-1.27%)
May 07, 2014 1988 2012 1952 1990 0 +0.44(+0.02%)
May 06, 2014 1998 2021 1979 1989 0 -21.21(-1.06%)
May 05, 2014 1988 2020 1970 2010 0 +11.43(+0.57%)
May 02, 2014 2008 2024 1981 1999 0 -6.82(-0.34%)
May 01, 2014 2009 2036 1973 2006 0 +0.75(+0.04%)
Apr 30, 2014 1994 2026 1971 2005 0 -3.06(-0.15%)
Apr 29, 2014 2001 2030 1982 2008 0 +15.18(+0.76%)
Apr 28, 2014 1998 2022 1956 1993 0 -5.73(-0.29%)
Apr 25, 2014 1984 2035 1964 1999 0 +3.19(+0.16%)
Apr 24, 2014 2002 2022 1964 1995 0 +6.85(+0.34%)
Apr 23, 2014 1983 2011 1966 1989 0 -6.70(-0.34%)
Apr 22, 2014 1965 2019 1967 1995 0 +30.86(+1.57%)
Apr 21, 2014 1934 1975 1929 1964 0 +25.53(+1.32%)
Apr 17, 2014 1939 1939 1939 0 -4.13(-0.21%)
Apr 16, 2014 1945 1964 1916 1943 0 +13.96(+0.72%)
Apr 15, 2014 1924 1951 1880 1929 0 +6.65(+0.35%)
Apr 14, 2014 1929 1953 1897 1922 0 +8.00(+0.42%)
Apr 11, 2014 1925 1957 1899 1914 0 -32.61(-1.67%)
Apr 10, 2014 2003 2015 1933 1947 0 -55.11(-2.75%)
Apr 09, 2014 1970 2010 1957 2002 0 +32.00(+1.62%)
Apr 08, 2014 1968 1992 1935 1970 0 +0.40(+0.02%)
Apr 07, 2014 1993 2020 1952 1970 0 -28.44(-1.42%)
Apr 04, 2014 2053 2079 1988 1998 0 -33.83(-1.66%)
Apr 03, 2014 2040 2059 2008 2032 0 -12.27(-0.60%)
Apr 02, 2014 2033 2062 2020 2044 0 +15.73(+0.78%)
Apr 01, 2014 2009 2045 1999 2029 0 +23.22(+1.16%)
Mar 31, 2014 1989 2017 1968 2005 0 +30.86(+1.56%)
Mar 28, 2014 1981 2018 1959 1974 0 -6.49(-0.33%)
Mar 27, 2014 1972 2003 1945 1981 0 +0.52(+0.03%)
Mar 26, 2014 2003 2031 1970 1980 0 -10.26(-0.52%)
Mar 25, 2014 1992 2023 1967 1991 0 +5.99(+0.30%)
Mar 24, 2014 2025 2040 1958 1985 0 -36.97(-1.83%)
Mar 21, 2014 2063 2079 2011 2022 0 -31.62(-1.54%)
Mar 20, 2014 2049 2073 2032 2053 0 -3.26(-0.16%)
Mar 19, 2014 2065 2087 2038 2057 0 -5.69(-0.28%)
Mar 18, 2014 2032 2073 2026 2062 0 +32.66(+1.61%)
Mar 17, 2014 2024 2058 2013 2030 0 +11.38(+0.56%)
Mar 14, 2014 2012 2042 1997 2018 0 +0.89(+0.04%)
Mar 13, 2014 2047 2062 2007 2017 0 -27.98(-1.37%)
Mar 12, 2014 2033 2063 2017 2045 0 -6.01(-0.29%)
Mar 11, 2014 2048 2078 2031 2051 0 -3.18(-0.15%)
Mar 10, 2014 2052 2073 2030 2054 0 -7.54(-0.37%)
Mar 07, 2014 2071 2086 2033 2062 0 -2.46(-0.12%)
Mar 06, 2014 2093 2109 2050 2064 0 -24.40(-1.17%)
Mar 05, 2014 2097 2113 2072 2089 0 -9.84(-0.47%)
Mar 04, 2014 2084 2118 2071 2099 0 +32.23(+1.56%)
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.