Healthcare Sector (CIX: MSECTOR5 )

1,959.90 -0.33 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 971.14 990.19 938.29 953.42 0 -10.63(-1.10%)
Apr 29, 2009 953.59 981.14 934.84 964.05 0 +20.08(+2.13%)
Apr 28, 2009 930.15 965.73 914.81 943.97 0 +10.03(+1.07%)
Apr 27, 2009 920.43 953.32 907.40 933.94 0 +12.13(+1.32%)
Apr 24, 2009 912.31 937.81 896.08 921.81 0 +16.14(+1.78%)
Apr 23, 2009 910.78 928.17 881.45 905.67 0 -3.77(-0.42%)
Apr 22, 2009 906.05 931.81 888.03 909.44 0 -2.15(-0.24%)
Apr 21, 2009 901.65 931.01 883.20 911.59 0 +11.02(+1.22%)
Apr 20, 2009 911.37 928.01 888.55 900.57 0 -23.95(-2.59%)
Apr 17, 2009 918.24 938.47 901.94 924.52 0 +8.30(+0.91%)
Apr 16, 2009 915.07 933.00 893.74 916.22 0 +8.18(+0.90%)
Apr 15, 2009 898.48 921.98 881.54 908.04 0 +4.34(+0.48%)
Apr 14, 2009 904.07 923.74 885.68 903.70 0 -5.97(-0.66%)
Apr 13, 2009 905.16 922.94 890.85 909.67 0 +2.19(+0.24%)
Apr 10, 2009 899.74 922.57 884.73 907.48 0 +0.00(+0.00%)
Apr 09, 2009 899.74 922.57 884.73 907.48 0 +18.11(+2.04%)
Apr 08, 2009 884.63 903.52 866.68 889.37 0 +10.43(+1.19%)
Apr 07, 2009 880.46 904.72 861.50 878.93 0 -8.51(-0.96%)
Apr 06, 2009 883.72 907.83 868.48 887.44 0 -2.01(-0.23%)
Apr 03, 2009 894.88 909.90 867.27 889.45 0 -6.57(-0.73%)
Apr 02, 2009 893.91 919.32 875.89 896.02 0 +15.05(+1.71%)
Apr 01, 2009 871.60 891.58 851.31 880.96 0 -2.42(-0.27%)
Mar 31, 2009 879.46 907.33 863.41 883.38 0 +11.65(+1.34%)
Mar 30, 2009 869.60 887.68 847.78 871.73 0 -10.59(-1.20%)
Mar 27, 2009 895.27 911.31 872.00 882.32 0 -22.47(-2.48%)
Mar 26, 2009 886.73 915.56 871.89 904.79 0 +3.43(+0.38%)
Mar 25, 2009 892.37 920.20 873.24 901.36 0 +17.23(+1.95%)
Mar 24, 2009 886.84 910.44 868.20 884.13 0 -11.92(-1.33%)
Mar 23, 2009 874.66 900.42 864.24 896.06 0 +37.18(+4.33%)
Mar 20, 2009 872.76 886.55 846.45 858.88 0 -11.43(-1.31%)
Mar 19, 2009 894.86 903.19 855.04 870.31 0 -19.85(-2.23%)
Mar 18, 2009 882.71 911.24 865.50 890.16 0 +1.88(+0.21%)
Mar 17, 2009 869.38 893.27 852.21 888.28 0 +22.02(+2.54%)
Mar 16, 2009 880.15 897.75 855.93 866.26 0 -9.84(-1.12%)
Mar 13, 2009 858.83 886.27 844.98 876.10 0 +21.30(+2.49%)
Mar 12, 2009 811.93 861.46 802.49 854.80 0 +42.44(+5.22%)
Mar 11, 2009 825.82 847.62 800.15 812.36 0 -10.66(-1.30%)
Mar 10, 2009 801.48 835.58 790.13 823.02 0 +30.48(+3.85%)
Mar 09, 2009 798.12 819.27 779.04 792.54 0 -13.20(-1.64%)
Mar 06, 2009 806.77 825.54 781.18 805.74 0 +1.96(+0.24%)
Mar 05, 2009 826.00 837.15 794.48 803.78 0 -34.71(-4.14%)
Mar 04, 2009 825.96 856.37 810.31 838.49 0 +20.66(+2.53%)
Mar 03, 2009 826.34 848.45 796.93 817.82 0 -2.42(-0.30%)
Mar 02, 2009 852.82 866.82 808.09 820.24 0 -47.02(-5.42%)
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%)
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.