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

Healthcare Sector (CIX: MSECTOR5 )

1,960.36 +0.55 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jan 31, 2018 1334 1346 1303 1314 0 -11.06(-0.83%)
Jan 30, 2018 1321 1337 1303 1325 0 -17.77(-1.32%)
Jan 29, 2018 1332 1360 1317 1343 0 +1.25(+0.09%)
Jan 26, 2018 1336 1355 1321 1342 0 +17.09(+1.29%)
Jan 25, 2018 1315 1336 1301 1325 0 +13.91(+1.06%)
Jan 24, 2018 1318 1330 1297 1311 0 -3.57(-0.27%)
Jan 23, 2018 1309 1327 1293 1314 0 +4.73(+0.36%)
Jan 22, 2018 1300 1330 1283 1310 0 +14.37(+1.11%)
Jan 19, 2018 1285 1304 1276 1295 0 +5.64(+0.44%)
Jan 18, 2018 1288 1300 1273 1290 0 +1.44(+0.11%)
Jan 17, 2018 1286 1301 1273 1288 0 +6.53(+0.51%)
Jan 16, 2018 1291 1313 1262 1282 0 -6.04(-0.47%)
Jan 15, 2018 1288 1288 1288 1288 0 -0.02(-0.00%)
Jan 12, 2018 1282 1297 1270 1288 0 +9.89(+0.77%)
Jan 11, 2018 1265 1287 1255 1278 0 +16.04(+1.27%)
Jan 10, 2018 1261 1269 1238 1262 0 +2.93(+0.23%)
Jan 09, 2018 1226 1271 1216 1259 0 +37.48(+3.07%)
Jan 08, 2018 1227 1237 1202 1221 0 -10.07(-0.82%)
Jan 05, 2018 1227 1242 1214 1231 0 +11.03(+0.90%)
Jan 04, 2018 1220 1232 1210 1220 0 +5.71(+0.47%)
Jan 03, 2018 1213 1230 1200 1215 0 +2.77(+0.23%)
Jan 02, 2018 1209 1226 1193 1212 0 +5.49(+0.46%)
Dec 29, 2017 1206 1206 1206 1206 0 -16.18(-1.32%)
Dec 28, 2017 1220 1234 1210 1223 0 +5.88(+0.48%)
Dec 27, 2017 1218 1229 1208 1217 0 +0.19(+0.02%)
Dec 26, 2017 1207 1227 1201 1217 0 +8.09(+0.67%)
Dec 22, 2017 1205 1229 1193 1208 0 +3.25(+0.27%)
Dec 21, 2017 1202 1220 1193 1205 0 +2.08(+0.17%)
Dec 20, 2017 1203 1217 1191 1203 0 +2.35(+0.20%)
Dec 19, 2017 1208 1222 1191 1201 0 -5.33(-0.44%)
Dec 18, 2017 1214 1227 1196 1206 0 -0.56(-0.05%)
Dec 15, 2017 1198 1218 1188 1207 0 +13.08(+1.10%)
Dec 14, 2017 1211 1222 1188 1194 0 -17.14(-1.42%)
Dec 13, 2017 1202 1224 1194 1211 0 +7.95(+0.66%)
Dec 12, 2017 1204 1218 1191 1203 0 +1.82(+0.15%)
Dec 11, 2017 1199 1216 1186 1201 0 +4.92(+0.41%)
Dec 08, 2017 1201 1213 1181 1196 0 -0.90(-0.08%)
Dec 07, 2017 1175 1206 1165 1197 0 +22.24(+1.89%)
Dec 06, 2017 1182 1192 1155 1175 0 -9.94(-0.84%)
Dec 05, 2017 1191 1209 1171 1185 0 -5.41(-0.45%)
Dec 04, 2017 1215 1226 1177 1190 0 -12.71(-1.06%)
Dec 01, 2017 1209 1219 1181 1203 0 -3.56(-0.30%)
Nov 30, 2017 1195 1223 1181 1206 0 +16.26(+1.37%)
Nov 29, 2017 1175 1203 1166 1190 0 +18.26(+1.56%)
Nov 28, 2017 1162 1184 1146 1172 0 +15.81(+1.37%)
Nov 27, 2017 1147 1178 1130 1156 0 -3.72(-0.32%)
Nov 24, 2017 1141 1165 1133 1160 0 +15.09(+1.32%)
Nov 23, 2017 1140 1154 1126 1145 0 +0.00(+0.00%)
Nov 22, 2017 1140 1154 1126 1145 0 +4.98(+0.44%)
Nov 21, 2017 1117 1146 1110 1140 0 +24.33(+2.18%)
Nov 20, 2017 1110 1125 1099 1115 0 +5.47(+0.49%)
Nov 17, 2017 1106 1124 1097 1110 0 -1.50(-0.13%)
Nov 16, 2017 1093 1121 1085 1111 0 +23.33(+2.14%)
Nov 15, 2017 1082 1101 1066 1088 0 +0.60(+0.06%)
Nov 14, 2017 1080 1096 1066 1087 0 +5.10(+0.47%)
Nov 13, 2017 1086 1101 1063 1082 0 +16.93(+1.59%)
Nov 10, 2017 1069 1081 1053 1065 0 -4.69(-0.44%)
Nov 09, 2017 1069 1086 1048 1070 0 +3.68(+0.35%)
Nov 08, 2017 1065 1090 1048 1066 0 +6.49(+0.61%)
Nov 07, 2017 1058 1075 1042 1060 0 +7.06(+0.67%)
Nov 06, 2017 1049 1067 1040 1053 0 +4.18(+0.40%)
Nov 03, 2017 1041 1059 1029 1049 0 +7.94(+0.76%)
Nov 02, 2017 1042 1061 1022 1041 0 +2.84(+0.27%)
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.