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

Healthcare Sector (CIX: MSECTOR5 )

1,959.82 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 22, 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, 2018 1288 1312 1277 1297 0 +11.04(+0.86%)
Jul 30, 2018 1289 1304 1269 1286 0 -3.75(-0.29%)
Jul 27, 2018 1307 1314 1279 1289 0 -15.96(-1.22%)
Jul 26, 2018 1304 1320 1284 1305 0 +1.19(+0.09%)
Jul 25, 2018 1282 1316 1272 1304 0 +30.62(+2.40%)
Jul 24, 2018 1293 1302 1262 1274 0 -16.39(-1.27%)
Jul 23, 2018 1285 1300 1275 1290 0 +5.18(+0.40%)
Jul 20, 2018 1287 1298 1275 1285 0 -3.95(-0.31%)
Jul 19, 2018 1285 1301 1270 1289 0 +3.84(+0.30%)
Jul 18, 2018 1287 1296 1272 1285 0 -2.22(-0.17%)
Jul 17, 2018 1278 1298 1268 1287 0 +3.48(+0.27%)
Jul 16, 2018 1293 1297 1272 1284 0 -7.38(-0.57%)
Jul 13, 2018 1295 1310 1279 1291 0 +2.09(+0.16%)
Jul 12, 2018 1283 1298 1269 1289 0 +13.92(+1.09%)
Jul 11, 2018 1274 1289 1263 1275 0 -4.58(-0.36%)
Jul 10, 2018 1281 1291 1267 1280 0 +2.57(+0.20%)
Jul 09, 2018 1277 1290 1265 1277 0 +1.58(+0.12%)
Jul 06, 2018 1270 1284 1258 1275 0 +10.37(+0.82%)
Jul 05, 2018 1263 1273 1248 1265 0 +7.05(+0.56%)
Jul 04, 2018 1258 1258 1258 1258 0 -0.02(-0.00%)
Jul 03, 2018 1266 1275 1249 1258 0 -5.33(-0.42%)
Jul 02, 2018 1247 1270 1239 1263 0 +9.93(+0.79%)
Jun 29, 2018 1255 1269 1243 1253 0 +1.85(+0.15%)
Jun 28, 2018 1241 1260 1222 1252 0 +7.24(+0.58%)
Jun 27, 2018 1267 1278 1234 1244 0 -23.45(-1.85%)
Jun 26, 2018 1269 1286 1248 1268 0 -2.16(-0.17%)
Jun 25, 2018 1287 1296 1258 1270 0 -19.57(-1.52%)
Jun 22, 2018 1295 1310 1273 1290 0 -0.17(-0.01%)
Jun 21, 2018 1309 1315 1280 1290 0 -17.23(-1.32%)
Jun 20, 2018 1301 1316 1291 1307 0 +8.22(+0.63%)
Jun 19, 2018 1297 1308 1282 1299 0 -4.46(-0.34%)
Jun 18, 2018 1298 1313 1281 1303 0 -3.12(-0.24%)
Jun 15, 2018 1306 1315 1287 1306 0 +11.39(+0.88%)
Jun 14, 2018 1282 1305 1271 1295 0 +15.97(+1.25%)
Jun 13, 2018 1282 1296 1269 1279 0 +0.76(+0.06%)
Jun 12, 2018 1275 1290 1261 1278 0 +2.24(+0.18%)
Jun 11, 2018 1272 1292 1256 1276 0 +1.94(+0.15%)
Jun 08, 2018 1264 1284 1254 1274 0 +12.43(+0.99%)
Jun 07, 2018 1296 1305 1250 1262 0 -28.60(-2.22%)
Jun 06, 2018 1281 1311 1273 1290 0 +21.30(+1.68%)
Jun 05, 2018 1262 1284 1246 1269 0 +12.78(+1.02%)
Jun 04, 2018 1284 1299 1236 1256 0 -101.32(-7.46%)
Jun 01, 2018 1332 1379 1311 1357 0 +29.91(+2.25%)
May 31, 2018 1341 1356 1320 1327 0 -11.51(-0.86%)
May 30, 2018 1316 1351 1312 1339 0 +30.86(+2.36%)
May 29, 2018 1315 1328 1286 1308 0 -2.66(-0.20%)
May 28, 2018 1311 1311 1311 1311 0 +0.01(+0.00%)
May 25, 2018 1315 1331 1298 1311 0 -4.60(-0.35%)
May 24, 2018 1327 1336 1306 1315 0 -9.65(-0.73%)
May 23, 2018 1315 1335 1304 1325 0 +8.23(+0.63%)
May 22, 2018 1329 1338 1306 1317 0 -10.02(-0.76%)
May 21, 2018 1334 1346 1311 1327 0 -3.18(-0.24%)
May 18, 2018 1315 1340 1303 1330 0 +18.82(+1.44%)
May 17, 2018 1314 1330 1291 1311 0 -14.00(-1.06%)
May 16, 2018 1313 1337 1298 1325 0 +13.90(+1.06%)
May 15, 2018 1311 1333 1294 1311 0 -7.25(-0.55%)
May 14, 2018 1295 1340 1288 1319 0 +26.09(+2.02%)
May 11, 2018 1264 1302 1245 1292 0 +25.48(+2.01%)
May 10, 2018 1261 1289 1243 1267 0 +17.54(+1.40%)
May 09, 2018 1248 1259 1229 1249 0 -0.59(-0.05%)
May 08, 2018 1249 1264 1230 1250 0 +0.66(+0.05%)
May 07, 2018 1245 1267 1232 1249 0 +7.04(+0.57%)
May 04, 2018 1245 1265 1216 1242 0 -7.12(-0.57%)
May 03, 2018 1255 1268 1223 1249 0 -11.26(-0.89%)
May 02, 2018 1258 1280 1243 1261 0 -1.90(-0.15%)
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.