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

Healthcare Sector (CIX: MSECTOR5 )

1,960.01 +0.19 (+0.01%)
Streaming Delayed Price Updated: 3:26 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 (%)
Dec 31, 2019 1355 1372 1347 1363 0 +6.21(+0.46%)
Dec 30, 2019 1367 1375 1348 1357 0 -9.16(-0.67%)
Dec 27, 2019 1370 1378 1356 1366 0 -1.20(-0.09%)
Dec 26, 2019 1372 1381 1358 1367 0 -2.92(-0.21%)
Dec 24, 2019 1364 1376 1355 1370 0 +5.74(+0.42%)
Dec 23, 2019 1364 1375 1346 1364 0 +7.07(+0.52%)
Dec 20, 2019 1370 1381 1345 1357 0 -3.89(-0.29%)
Dec 19, 2019 1364 1380 1349 1361 0 +0.51(+0.04%)
Dec 18, 2019 1367 1381 1349 1360 0 -4.89(-0.36%)
Dec 17, 2019 1369 1380 1350 1365 0 -2.40(-0.18%)
Dec 16, 2019 1367 1386 1354 1368 0 +9.71(+0.71%)
Dec 13, 2019 1357 1375 1345 1358 0 -3.33(-0.24%)
Dec 12, 2019 1346 1375 1336 1361 0 +17.80(+1.32%)
Dec 11, 2019 1354 1363 1332 1344 0 -11.16(-0.82%)
Dec 10, 2019 1352 1370 1337 1355 0 +2.93(+0.22%)
Dec 09, 2019 1361 1376 1341 1352 0 -6.56(-0.48%)
Dec 06, 2019 1360 1377 1345 1358 0 +7.17(+0.53%)
Dec 05, 2019 1351 1371 1338 1351 0 +1.14(+0.08%)
Dec 04, 2019 1343 1362 1333 1350 0 +14.55(+1.09%)
Dec 03, 2019 1327 1345 1313 1336 0 -4.14(-0.31%)
Dec 02, 2019 1350 1358 1331 1340 0 -8.41(-0.62%)
Nov 29, 2019 1350 1362 1339 1348 0 -6.41(-0.47%)
Nov 28, 2019 1343 1367 1332 1354 0 +0.00(+0.00%)
Nov 27, 2019 1343 1367 1332 1354 0 +14.84(+1.11%)
Nov 26, 2019 1348 1357 1328 1340 0 -10.67(-0.79%)
Nov 25, 2019 1338 1359 1326 1350 0 +19.27(+1.45%)
Nov 22, 2019 1328 1342 1312 1331 0 +7.33(+0.55%)
Nov 21, 2019 1329 1343 1306 1324 0 -5.52(-0.42%)
Nov 20, 2019 1318 1345 1306 1329 0 +7.24(+0.55%)
Nov 19, 2019 1321 1333 1303 1322 0 +8.22(+0.63%)
Nov 18, 2019 1315 1337 1298 1314 0 -2.87(-0.22%)
Nov 15, 2019 1307 1333 1283 1317 0 +10.66(+0.82%)
Nov 14, 2019 1300 1320 1288 1306 0 +2.11(+0.16%)
Nov 13, 2019 1308 1325 1281 1304 0 -11.09(-0.84%)
Nov 12, 2019 1315 1331 1298 1315 0 +1.80(+0.14%)
Nov 11, 2019 1319 1334 1303 1313 0 -5.43(-0.41%)
Nov 08, 2019 1298 1326 1287 1319 0 +21.41(+1.65%)
Nov 07, 2019 1299 1318 1282 1297 0 +5.83(+0.45%)
Nov 06, 2019 1291 1305 1276 1291 0 +1.91(+0.15%)
Nov 05, 2019 1303 1317 1280 1289 0 -12.77(-0.98%)
Nov 04, 2019 1309 1320 1288 1302 0 +0.52(+0.04%)
Nov 01, 2019 1291 1325 1277 1302 0 +24.29(+1.90%)
Oct 31, 2019 1285 1299 1254 1277 0 -12.64(-0.98%)
Oct 30, 2019 1283 1308 1262 1290 0 -21.94(-1.67%)
Oct 29, 2019 1298 1325 1292 1312 0 +15.07(+1.16%)
Oct 28, 2019 1286 1310 1280 1297 0 +13.30(+1.04%)
Oct 25, 2019 1276 1299 1263 1284 0 +1.94(+0.15%)
Oct 24, 2019 1298 1305 1270 1282 0 -10.67(-0.83%)
Oct 23, 2019 1293 1311 1275 1292 0 +0.69(+0.05%)
Oct 22, 2019 1293 1316 1276 1292 0 +2.96(+0.23%)
Oct 21, 2019 1286 1304 1273 1289 0 +7.42(+0.58%)
Oct 18, 2019 1285 1294 1260 1281 0 -5.45(-0.42%)
Oct 17, 2019 1274 1295 1267 1287 0 +16.82(+1.32%)
Oct 16, 2019 1267 1282 1254 1270 0 +0.18(+0.01%)
Oct 15, 2019 1250 1281 1242 1270 0 +33.59(+2.72%)
Oct 14, 2019 1239 1255 1223 1236 0 -2.89(-0.23%)
Oct 11, 2019 1234 1261 1222 1239 0 +16.07(+1.31%)
Oct 10, 2019 1213 1234 1201 1223 0 +7.15(+0.59%)
Oct 09, 2019 1213 1229 1202 1216 0 +12.25(+1.02%)
Oct 08, 2019 1221 1228 1194 1204 0 -29.41(-2.39%)
Oct 07, 2019 1236 1254 1220 1233 0 -6.45(-0.52%)
Oct 04, 2019 1231 1249 1220 1239 0 +13.35(+1.09%)
Oct 03, 2019 1219 1238 1200 1226 0 +3.25(+0.27%)
Oct 02, 2019 1226 1240 1204 1223 0 -11.71(-0.95%)
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.