Healthcare Sector (CIX: MSECTOR5 )

1,960.01 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 1634 1723 1695 1711 0 -3.27(-0.19%)
Sep 27, 2012 1599 1724 1694 1714 0 +16.15(+0.95%)
Sep 26, 2012 1603 1722 1688 1698 0 -10.36(-0.61%)
Sep 25, 2012 1645 1736 1701 1709 0 -7.08(-0.41%)
Sep 24, 2012 1639 1730 1700 1716 0 -4.13(-0.24%)
Sep 21, 2012 1646 1734 1706 1720 0 +8.64(+0.50%)
Sep 20, 2012 1669 1719 1692 1711 0 +1.60(+0.09%)
Sep 19, 2012 1710 1723 1696 1710 0 -0.43(-0.03%)
Sep 18, 2012 1696 1719 1689 1710 0 +7.53(+0.44%)
Sep 17, 2012 1693 1714 1684 1702 0 +1.93(+0.11%)
Sep 14, 2012 1692 1719 1682 1700 0 +6.53(+0.39%)
Sep 13, 2012 1643 1704 1667 1694 0 +15.86(+0.95%)
Sep 12, 2012 1676 1693 1663 1678 0 -0.49(-0.03%)
Sep 11, 2012 1648 1695 1668 1679 0 -0.85(-0.05%)
Sep 10, 2012 1655 1700 1671 1679 0 -12.00(-0.71%)
Sep 07, 2012 1694 1706 1678 1691 0 -0.71(-0.04%)
Sep 06, 2012 1672 1704 1666 1692 0 +26.73(+1.61%)
Sep 05, 2012 1633 1681 1651 1665 0 -1.05(-0.06%)
Sep 04, 2012 1650 1677 1637 1666 0 +14.39(+0.87%)
Sep 03, 2012 128.32 1653 1651 1652 0 +0.01(+0.00%)
Aug 31, 2012 1658 1668 1637 1652 0 +4.82(+0.29%)
Aug 30, 2012 1612 1659 1632 1647 0 -5.28(-0.32%)
Aug 29, 2012 1616 1666 1640 1653 0 +5.12(+0.31%)
Aug 27, 2012 1614 1661 1633 1647 0 -0.47(-0.03%)
Aug 24, 2012 1633 1657 1626 1648 0 +13.62(+0.83%)
Aug 23, 2012 1638 1649 1621 1634 0 -5.28(-0.32%)
Aug 22, 2012 1635 1653 1624 1640 0 +6.16(+0.38%)
Aug 21, 2012 1607 1656 1626 1633 0 -26.19(-1.58%)
Aug 20, 2012 1571 1670 1639 1660 0 +4.78(+0.29%)
Aug 17, 2012 1604 1666 1633 1655 0 +2.24(+0.14%)
Aug 16, 2012 1600 1664 1630 1653 0 -3.76(-0.23%)
Aug 15, 2012 1596 1666 1638 1656 0 +6.79(+0.41%)
Aug 14, 2012 1601 1665 1638 1650 0 +34.01(+2.11%)
Aug 13, 2012 1597 1625 1601 1616 0 -1.75(-0.11%)
Aug 11, 2012 1609 1626 1598 1617 0 +0.00(+0.00%)
Aug 10, 2012 1609 1626 1598 1617 0 +2.87(+0.18%)
Aug 09, 2012 1595 1627 1599 1614 0 +2.14(+0.13%)
Aug 08, 2012 1589 1624 1595 1612 0 +1.40(+0.09%)
Aug 07, 2012 1587 1625 1590 1611 0 +8.08(+0.50%)
Aug 06, 2012 1553 1618 1586 1603 0 +3.13(+0.20%)
Aug 03, 2012 1578 1618 1581 1600 0 +24.85(+1.58%)
Aug 02, 2012 1572 1592 1553 1575 0 -7.45(-0.47%)
Aug 01, 2012 1595 1614 1567 1582 0 -5.74(-0.36%)
Jul 31, 2012 1571 1619 1581 1588 0 -17.10(-1.07%)
Jul 30, 2012 1609 1623 1592 1605 0 -13.06(-0.81%)
Jul 27, 2012 1594 1630 1586 1618 0 +30.65(+1.93%)
Jul 26, 2012 1592 1610 1569 1587 0 +16.11(+1.03%)
Jul 25, 2012 1568 1585 1550 1571 0 +4.87(+0.31%)
Jul 24, 2012 1579 1590 1555 1566 0 -17.87(-1.13%)
Jul 23, 2012 1583 1598 1565 1584 0 -24.58(-1.53%)
Jul 20, 2012 1617 1629 1599 1609 0 -20.25(-1.24%)
Jul 19, 2012 1633 1646 1612 1629 0 -5.60(-0.34%)
Jul 18, 2012 1624 1649 1613 1635 0 +3.64(+0.22%)
Jul 17, 2012 1623 1643 1607 1631 0 +11.39(+0.70%)
Jul 16, 2012 1583 1632 1603 1620 0 +3.96(+0.25%)
Jul 14, 2012 1601 1627 1594 1616 0 +0.00(+0.00%)
Jul 13, 2012 1601 1627 1594 1616 0 +14.16(+0.88%)
Jul 12, 2012 1594 1612 1576 1602 0 -2.86(-0.18%)
Jul 11, 2012 1606 1620 1588 1605 0 -0.04(-0.00%)
Jul 10, 2012 1595 1635 1596 1605 0 -16.84(-1.04%)
Jul 09, 2012 1617 1636 1605 1621 0 +5.23(+0.32%)
Jul 06, 2012 1613 1630 1602 1616 0 -10.89(-0.67%)
Jul 05, 2012 1595 1643 1614 1627 0 -7.12(-0.44%)
Jul 04, 2012 235.43 1635 1631 1634 0 +0.01(+0.00%)
Jul 03, 2012 1631 1646 1617 1634 0 +1.99(+0.12%)
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.