Healthcare Sector (CIX: MSECTOR5 )

1,960.20 +0.30 (+0.02%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 884.08 906.82 855.18 867.26 0 -29.10(-3.25%)
Feb 26, 2009 945.46 957.30 885.37 896.36 0 -44.50(-4.73%)
Feb 25, 2009 958.05 970.43 925.28 940.86 0 -21.74(-2.26%)
Feb 24, 2009 949.91 975.54 934.46 962.60 0 +19.76(+2.10%)
Feb 23, 2009 977.13 988.29 932.43 942.84 0 -31.22(-3.20%)
Feb 20, 2009 972.15 994.46 949.03 974.05 0 -8.03(-0.82%)
Feb 19, 2009 993.95 1010 972.64 982.09 0 -3.79(-0.38%)
Feb 18, 2009 995.07 1008 969.34 985.88 0 -4.11(-0.42%)
Feb 17, 2009 992.69 1013 971.31 989.99 0 -22.43(-2.22%)
Feb 16, 2009 1011 1031 994.39 1012 0 +0.00(+0.00%)
Feb 13, 2009 1011 1031 994.39 1012 0 -1.65(-0.16%)
Feb 12, 2009 991.03 1021 973.34 1014 0 +13.42(+1.34%)
Feb 11, 2009 992.33 1014 975.26 1001 0 +12.54(+1.27%)
Feb 10, 2009 1009 1029 973.68 988.11 0 -27.06(-2.67%)
Feb 09, 2009 1015 1030 994.44 1015 0 -0.95(-0.09%)
Feb 06, 2009 997.15 1028 986.80 1016 0 +13.73(+1.37%)
Feb 05, 2009 984.40 1015 973.62 1002 0 +13.75(+1.39%)
Feb 04, 2009 999.48 1017 976.78 988.64 0 -8.85(-0.89%)
Feb 03, 2009 985.54 1011 964.83 997.49 0 +18.00(+1.84%)
Feb 02, 2009 959.76 992.72 947.21 979.49 0 +11.01(+1.14%)
Jan 30, 2009 977.73 992.83 953.77 968.48 0 -5.84(-0.60%)
Jan 29, 2009 982.83 999.28 960.15 974.32 0 -17.83(-1.80%)
Jan 28, 2009 986.47 1007 969.00 992.15 0 +18.03(+1.85%)
Jan 27, 2009 961.13 986.32 950.48 974.13 0 +18.39(+1.92%)
Jan 26, 2009 951.54 977.39 933.36 955.74 0 +8.97(+0.95%)
Jan 23, 2009 937.08 964.39 916.89 946.77 0 -5.03(-0.53%)
Jan 22, 2009 942.15 968.49 925.56 951.80 0 -3.06(-0.32%)
Jan 21, 2009 936.65 965.65 914.68 954.87 0 +26.42(+2.85%)
Jan 20, 2009 963.67 978.99 921.22 928.45 0 -45.52(-4.67%)
Jan 19, 2009 970.45 989.45 946.81 973.97 0 +3.21(+0.33%)
Jan 16, 2009 968.01 986.60 943.92 970.75 0 +10.34(+1.08%)
Jan 15, 2009 952.80 973.12 919.04 960.42 0 +6.79(+0.71%)
Jan 14, 2009 963.68 978.94 938.55 953.62 0 -22.65(-2.32%)
Jan 13, 2009 965.33 993.66 949.10 976.28 0 +6.55(+0.68%)
Jan 12, 2009 980.67 996.96 952.98 969.73 0 -12.64(-1.29%)
Jan 09, 2009 996.42 1009 959.93 982.37 0 -14.72(-1.48%)
Jan 08, 2009 986.35 1012 965.48 997.09 0 +9.45(+0.96%)
Jan 07, 2009 988.44 1011 967.50 987.64 0 -9.09(-0.91%)
Jan 06, 2009 998.76 1023 969.42 996.73 0 +1.34(+0.13%)
Jan 05, 2009 997.66 1015 969.39 995.39 0 -5.20(-0.52%)
Jan 02, 2009 985.31 1012 965.29 1001 0 +21.20(+2.16%)
Jan 01, 2009 963.12 993.36 951.03 979.39 0 +1.00(+0.10%)
Dec 31, 2008 962.69 992.10 950.98 978.39 0 +13.93(+1.44%)
Dec 30, 2008 945.87 970.08 933.72 964.46 0 +25.41(+2.71%)
Dec 29, 2008 949.79 959.52 920.81 939.05 0 -9.44(-1.00%)
Dec 26, 2008 941.44 957.67 927.80 948.49 0 +8.34(+0.89%)
Dec 25, 2008 939.55 953.35 921.73 940.15 0 +0.00(+0.00%)
Dec 24, 2008 939.55 953.35 921.73 940.15 0 +0.82(+0.09%)
Dec 23, 2008 948.13 966.12 926.06 939.34 0 -3.78(-0.40%)
Dec 22, 2008 957.25 969.96 919.67 943.12 0 -10.36(-1.09%)
Dec 19, 2008 956.85 982.27 929.68 953.48 0 +4.39(+0.46%)
Dec 18, 2008 945.67 975.16 923.21 949.09 0 +6.94(+0.74%)
Dec 17, 2008 929.35 960.44 915.57 942.15 0 +4.07(+0.43%)
Dec 16, 2008 909.76 947.64 894.68 938.08 0 +33.76(+3.73%)
Dec 15, 2008 921.08 935.39 886.40 904.32 0 -15.68(-1.70%)
Dec 12, 2008 894.10 929.53 879.70 919.99 0 +8.58(+0.94%)
Dec 11, 2008 914.16 948.86 893.91 911.41 0 -9.28(-1.01%)
Dec 10, 2008 921.21 945.55 898.33 920.69 0 +5.06(+0.55%)
Dec 09, 2008 924.81 953.19 898.16 915.63 0 -17.31(-1.86%)
Dec 08, 2008 925.96 955.40 902.59 932.95 0 +21.35(+2.34%)
Dec 05, 2008 876.41 920.68 851.57 911.60 0 +28.09(+3.18%)
Dec 04, 2008 891.39 920.57 864.61 883.51 0 -17.93(-1.99%)
Dec 03, 2008 879.63 914.29 854.41 901.44 0 +19.72(+2.24%)
Dec 02, 2008 865.46 894.47 841.62 881.72 0 +28.03(+3.28%)
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.