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

Healthcare Sector (CIX: MSECTOR5 )

1,959.71 -0.03 (-0.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jan 30, 2015 1060 1072 1026 1032 0 -36.06(-3.38%)
Jan 29, 2015 1078 1094 1052 1068 0 +11.98(+1.13%)
Jan 28, 2015 1090 1096 1052 1056 0 -19.45(-1.81%)
Jan 27, 2015 1072 1096 1058 1076 0 -3.68(-0.34%)
Jan 26, 2015 1067 1095 1050 1079 0 +7.96(+0.74%)
Jan 23, 2015 1111 1120 1064 1071 0 -48.22(-4.31%)
Jan 22, 2015 1120 1128 1075 1120 0 +1.82(+0.16%)
Jan 21, 2015 1071 1129 1054 1118 0 +47.23(+4.41%)
Jan 20, 2015 1074 1086 1054 1070 0 -8.47(-0.79%)
Jan 19, 2015 1057 1082 1052 1079 0 +0.00(+0.00%)
Jan 16, 2015 1057 1082 1052 1079 0 +27.29(+2.59%)
Jan 15, 2015 1062 1073 1048 1052 0 -14.79(-1.39%)
Jan 14, 2015 1046 1082 1038 1066 0 -8.28(-0.77%)
Jan 13, 2015 1075 1075 1075 1075 0 +0.86(+0.08%)
Jan 12, 2015 1082 1090 1046 1074 0 -4.87(-0.45%)
Jan 09, 2015 1087 1093 1051 1079 0 -0.09(-0.01%)
Jan 08, 2015 1068 1088 1058 1079 0 +17.12(+1.61%)
Jan 07, 2015 1060 1077 1036 1062 0 +24.78(+2.39%)
Jan 06, 2015 1042 1079 995.16 1037 0 -1.22(-0.12%)
Jan 05, 2015 1031 1051 1006 1038 0 -7.94(-0.76%)
Jan 02, 2015 1002 1061 989.66 1046 0 +55.32(+5.58%)
Dec 31, 2014 990.76 990.76 990.76 990.76 0 -22.80(-2.25%)
Dec 30, 2014 1015 1023 996.70 1014 0 -3.72(-0.37%)
Dec 29, 2014 1016 1024 1004 1017 0 +0.05(+0.00%)
Dec 26, 2014 1013 1023 997.58 1017 0 +12.57(+1.25%)
Dec 24, 2014 1005 1005 1005 1005 0 -1.31(-0.13%)
Dec 23, 2014 1012 1034 978.00 1006 0 -3.15(-0.31%)
Dec 22, 2014 1020 1030 995.64 1009 0 -19.06(-1.85%)
Dec 19, 2014 1025 1071 1017 1028 0 -1.89(-0.18%)
Dec 18, 2014 979.84 1038 958.46 1030 0 +71.55(+7.46%)
Dec 17, 2014 945.21 967.53 934.09 958.52 0 +7.39(+0.78%)
Dec 16, 2014 939.10 967.54 937.87 951.13 0 -11.23(-1.17%)
Dec 15, 2014 953.70 980.53 931.55 962.36 0 -1.92(-0.20%)
Dec 12, 2014 958.51 981.72 944.26 964.28 0 -2.02(-0.21%)
Dec 11, 2014 977.37 993.18 957.70 966.30 0 +5.61(+0.58%)
Dec 10, 2014 974.23 1050 956.93 960.69 0 -21.70(-2.21%)
Dec 09, 2014 971.25 989.95 945.56 982.39 0 -8.57(-0.86%)
Dec 08, 2014 1006 1018 967.26 990.97 0 -4.83(-0.48%)
Dec 05, 2014 1008 1019 981.53 995.79 0 +15.17(+1.55%)
Dec 04, 2014 995.03 1010 966.41 980.62 0 -6.32(-0.64%)
Dec 03, 2014 1003 1013 976.12 986.94 0 -15.54(-1.55%)
Dec 02, 2014 997.81 1010 992.00 1002 0 +12.29(+1.24%)
Dec 01, 2014 990.33 1009 969.22 990.19 0 -13.74(-1.37%)
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%)
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.