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

Healthcare Sector (CIX: MSECTOR5 )

1,959.73 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Jun 30, 2010 1190 1247 1214 1222 0 -6.87(-0.56%)
Jun 29, 2010 1204 1253 1218 1228 0 -32.65(-2.59%)
Jun 25, 2010 1207 1273 1238 1261 0 +12.83(+1.03%)
Jun 24, 2010 1216 1268 1238 1248 0 -10.98(-0.87%)
Jun 23, 2010 1213 1275 1242 1259 0 -2.65(-0.21%)
Jun 22, 2010 1239 1295 1255 1262 0 -12.70(-1.00%)
Jun 21, 2010 1257 1307 1266 1275 0 -8.06(-0.63%)
Jun 18, 2010 1247 1300 1271 1283 0 -8.29(-0.64%)
Jun 17, 2010 1254 1302 1275 1291 0 -3.95(-0.31%)
Jun 16, 2010 1253 1308 1278 1295 0 -12.32(-0.94%)
Jun 15, 2010 1256 1314 1282 1307 0 +21.85(+1.70%)
Jun 14, 2010 1250 1307 1275 1285 0 +4.37(+0.34%)
Jun 11, 2010 1261 1288 1252 1281 0 +9.09(+0.71%)
Jun 10, 2010 1226 1280 1248 1272 0 +28.38(+2.28%)
Jun 09, 2010 1215 1270 1234 1244 0 +0.46(+0.04%)
Jun 08, 2010 1255 1267 1224 1243 0 -9.06(-0.72%)
Jun 07, 2010 1238 1287 1246 1252 0 -17.39(-1.37%)
Jun 04, 2010 1245 1310 1261 1270 0 -44.30(-3.37%)
Jun 03, 2010 1270 1325 1292 1314 0 +10.10(+0.77%)
Jun 02, 2010 1241 1308 1266 1304 0 +34.66(+2.73%)
Jun 01, 2010 1246 1306 1264 1269 0 -25.69(-1.98%)
May 31, 2010 171.12 1298 1293 1295 0 +0.15(+0.01%)
May 28, 2010 1298 1315 1284 1295 0 -9.94(-0.76%)
May 27, 2010 1255 1312 1278 1305 0 +34.07(+2.68%)
May 26, 2010 1237 1301 1258 1271 0 +3.13(+0.25%)
May 25, 2010 1216 1275 1231 1267 0 -6.95(-0.55%)
May 24, 2010 1237 1298 1259 1274 0 +1.24(+0.10%)
May 21, 2010 1254 1288 1237 1273 0 +2.48(+0.20%)
May 20, 2010 1239 1303 1263 1271 0 -48.70(-3.69%)
May 19, 2010 1283 1338 1298 1319 0 -4.40(-0.33%)
May 18, 2010 1310 1358 1317 1324 0 -14.00(-1.05%)
May 17, 2010 1304 1355 1310 1338 0 +3.32(+0.25%)
May 14, 2010 1309 1359 1316 1334 0 -21.30(-1.57%)
May 13, 2010 1327 1380 1343 1356 0 -12.46(-0.91%)
May 12, 2010 1319 1378 1340 1368 0 +16.24(+1.20%)
May 11, 2010 1351 1367 1331 1352 0 +5.55(+0.41%)
May 10, 2010 1301 1359 1324 1346 0 +42.80(+3.28%)
May 07, 2010 1294 1343 1281 1304 0 -27.72(-2.08%)
May 06, 2010 1324 1382 1262 1331 0 -32.50(-2.38%)
May 05, 2010 1368 1385 1347 1364 0 -14.54(-1.05%)
May 04, 2010 1356 1402 1363 1378 0 -24.44(-1.74%)
May 03, 2010 1358 1415 1379 1403 0 +13.57(+0.98%)
Apr 30, 2010 1380 1426 1383 1389 0 -23.63(-1.67%)
Apr 29, 2010 1396 1425 1382 1413 0 +25.04(+1.80%)
Apr 28, 2010 1350 1403 1369 1388 0 +6.64(+0.48%)
Apr 27, 2010 1358 1417 1369 1381 0 -21.51(-1.53%)
Apr 26, 2010 1379 1427 1393 1403 0 -12.25(-0.87%)
Apr 23, 2010 1370 1424 1389 1415 0 +9.03(+0.64%)
Apr 22, 2010 1370 1417 1381 1406 0 -7.23(-0.51%)
Apr 21, 2010 1386 1434 1399 1413 0 -12.04(-0.84%)
Apr 20, 2010 1383 1436 1400 1425 0 +11.59(+0.82%)
Apr 19, 2010 1372 1430 1391 1414 0 +0.65(+0.05%)
Apr 16, 2010 1387 1435 1399 1413 0 -10.44(-0.73%)
Apr 15, 2010 1421 1436 1408 1423 0 +0.67(+0.05%)
Apr 14, 2010 1386 1435 1403 1423 0 +4.53(+0.32%)
Apr 13, 2010 1380 1429 1401 1418 0 +3.11(+0.22%)
Apr 12, 2010 1378 1426 1402 1415 0 +4.70(+0.33%)
Apr 09, 2010 1371 1421 1393 1410 0 +5.72(+0.41%)
Apr 08, 2010 1369 1415 1385 1405 0 -3.09(-0.22%)
Apr 07, 2010 1413 1424 1394 1408 0 -6.91(-0.49%)
Apr 06, 2010 1377 1427 1401 1415 0 -2.88(-0.20%)
Apr 05, 2010 1378 1429 1400 1418 0 +8.91(+0.63%)
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.