Healthcare Sector (CIX: MSECTOR5 )

1,960.09 +0.19 (+0.01%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 2096 2128 2049 2074 0 -11.66(-0.56%)
Feb 27, 2014 2069 2104 2049 2086 0 +26.41(+1.28%)
Feb 26, 2014 2052 2085 2035 2059 0 +7.11(+0.35%)
Feb 25, 2014 2056 2076 2030 2052 0 -4.37(-0.21%)
Feb 24, 2014 2044 2077 2028 2057 0 +19.58(+0.96%)
Feb 21, 2014 2041 2065 2015 2037 0 +8.01(+0.39%)
Feb 20, 2014 2010 2040 1994 2029 0 +20.45(+1.02%)
Feb 19, 2014 2003 2037 1982 2009 0 -0.57(-0.03%)
Feb 18, 2014 1989 2041 1973 2009 0 +38.58(+1.96%)
Feb 17, 2014 0.0003 1971 1971 1971 0 -0.12(-0.01%)
Feb 14, 2014 1963 1994 1947 1971 0 +23.66(+1.22%)
Feb 13, 2014 1914 1957 1904 1947 0 +21.54(+1.12%)
Feb 12, 2014 1925 1950 1906 1925 0 +3.32(+0.17%)
Feb 11, 2014 1903 1936 1888 1922 0 +21.93(+1.15%)
Feb 10, 2014 1882 1914 1867 1900 0 +9.91(+0.52%)
Feb 07, 2014 1859 1904 1849 1890 0 +27.48(+1.48%)
Feb 06, 2014 1857 1884 1841 1863 0 +3.20(+0.17%)
Feb 05, 2014 1852 1882 1825 1860 0 +0.93(+0.05%)
Feb 04, 2014 1854 1880 1830 1859 0 +6.82(+0.37%)
Feb 03, 2014 1907 1922 1842 1852 0 -52.12(-2.74%)
Jan 31, 2014 1890 1925 1877 1904 0 -10.92(-0.57%)
Jan 30, 2014 1871 1936 1884 1915 0 +31.53(+1.67%)
Jan 29, 2014 1882 1912 1863 1883 0 -51.17(-2.65%)
Jan 28, 2014 1922 1950 1910 1935 0 +19.25(+1.01%)
Jan 27, 2014 1906 1949 1895 1915 0 -19.92(-1.03%)
Jan 24, 2014 1965 1979 1922 1935 0 -45.27(-2.29%)
Jan 23, 2014 1982 1998 1957 1980 0 -12.22(-0.61%)
Jan 22, 2014 1995 2015 1972 1993 0 -0.77(-0.04%)
Jan 21, 2014 1992 2016 1967 1993 0 +14.71(+0.74%)
Jan 20, 2014 4.468 1979 1979 1979 0 -0.17(-0.01%)
Jan 17, 2014 1978 2000 1960 1979 0 +3.95(+0.20%)
Jan 16, 2014 1970 1993 1951 1975 0 +1.76(+0.09%)
Jan 15, 2014 1974 1995 1954 1973 0 -0.59(-0.03%)
Jan 14, 2014 1955 1990 1938 1974 0 +27.97(+1.44%)
Jan 13, 2014 1959 1984 1931 1946 0 -19.02(-0.97%)
Jan 10, 2014 1951 1979 1929 1965 0 +16.17(+0.83%)
Jan 09, 2014 1939 1964 1922 1949 0 -31.48(-1.59%)
Jan 08, 2014 1963 1999 1947 1980 0 +15.48(+0.79%)
Jan 07, 2014 1944 1981 1935 1965 0 +21.69(+1.12%)
Jan 06, 2014 1963 1979 1929 1943 0 -17.14(-0.87%)
Jan 03, 2014 1939 1982 1929 1960 0 +20.73(+1.07%)
Jan 02, 2014 1941 1961 1916 1939 0 -10.91(-0.56%)
Dec 31, 2013 1950 1950 1950 0 +9.90(+0.51%)
Dec 30, 2013 1936 1953 1919 1940 0 +2.09(+0.11%)
Dec 27, 2013 1944 1955 1925 1938 0 -2.12(-0.11%)
Dec 26, 2013 1932 1954 1923 1940 0 +5.84(+0.30%)
Dec 24, 2013 1935 1935 1935 0 -26.98(-1.38%)
Dec 23, 2013 1915 1977 1938 1962 0 +17.00(+0.87%)
Dec 20, 2013 1926 1958 1914 1945 0 +71.91(+3.84%)
Dec 19, 2013 1746 1891 1855 1873 0 -8.11(-0.43%)
Dec 18, 2013 1857 1889 1840 1881 0 +26.68(+1.44%)
Dec 17, 2013 1856 1871 1833 1854 0 -6.42(-0.35%)
Dec 16, 2013 1862 1882 1847 1861 0 +8.57(+0.46%)
Dec 13, 2013 1857 1874 1838 1852 0 -1.03(-0.06%)
Dec 12, 2013 1855 1876 1836 1853 0 -2.56(-0.14%)
Dec 11, 2013 1897 1906 1846 1856 0 -44.23(-2.33%)
Dec 10, 2013 1911 1926 1884 1900 0 -16.19(-0.85%)
Dec 09, 2013 1927 1941 1899 1916 0 -4.28(-0.22%)
Dec 06, 2013 1917 1935 1896 1920 0 +17.27(+0.91%)
Dec 05, 2013 1900 1922 1884 1903 0 -0.18(-0.01%)
Dec 04, 2013 1902 1922 1882 1903 0 -11.65(-0.61%)
Dec 03, 2013 1924 1938 1900 1915 0 -15.01(-0.78%)
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.