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

Healthcare Sector (CIX: MSECTOR5 )

1,959.82 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Nov 30, 2016 847.12 851.64 829.31 834.48 0 -10.45(-1.24%)
Nov 29, 2016 844.68 854.26 836.58 844.93 0 +4.66(+0.56%)
Nov 28, 2016 846.77 853.27 832.98 840.26 0 -10.30(-1.21%)
Nov 25, 2016 849.24 855.77 842.56 850.57 0 +5.25(+0.62%)
Nov 24, 2016 845.27 845.32 845.27 845.31 0 +0.03(+0.00%)
Nov 23, 2016 833.15 848.85 826.98 845.28 0 -26.47(-3.04%)
Nov 22, 2016 880.79 887.50 862.29 871.75 0 -8.86(-1.01%)
Nov 21, 2016 879.65 888.29 870.57 880.61 0 +3.59(+0.41%)
Nov 18, 2016 878.99 888.76 867.46 877.01 0 -3.34(-0.38%)
Nov 17, 2016 876.65 886.97 870.14 880.35 0 +8.01(+0.92%)
Nov 16, 2016 875.33 884.38 864.78 872.34 0 -4.38(-0.50%)
Nov 15, 2016 876.55 887.74 864.45 876.73 0 +0.28(+0.03%)
Nov 14, 2016 872.13 891.41 860.22 876.44 0 +8.68(+1.00%)
Nov 11, 2016 862.61 879.85 848.89 867.76 0 +4.14(+0.48%)
Nov 10, 2016 863.93 880.75 849.30 863.62 0 +7.35(+0.86%)
Nov 09, 2016 838.94 871.45 819.94 856.27 0 +7.31(+0.86%)
Nov 08, 2016 840.79 859.29 833.73 848.96 0 +4.74(+0.56%)
Nov 07, 2016 839.08 853.53 830.78 844.22 0 +18.80(+2.28%)
Nov 04, 2016 824.70 842.52 816.17 825.43 0 +1.19(+0.14%)
Nov 03, 2016 834.41 847.45 816.36 824.24 0 -7.54(-0.91%)
Nov 02, 2016 835.80 847.38 825.36 831.78 0 -5.43(-0.65%)
Nov 01, 2016 842.77 851.50 826.56 837.21 0 -7.60(-0.90%)
Oct 31, 2016 846.08 855.81 833.22 844.80 0 +8.93(+1.07%)
Oct 28, 2016 849.04 859.02 824.75 835.87 0 -19.95(-2.33%)
Oct 27, 2016 866.41 874.79 847.79 855.82 0 +1.82(+0.21%)
Oct 26, 2016 863.78 873.05 845.77 854.00 0 -19.96(-2.28%)
Oct 25, 2016 883.33 888.27 870.13 873.96 0 -11.00(-1.24%)
Oct 24, 2016 890.23 895.35 880.10 884.96 0 -0.62(-0.07%)
Oct 21, 2016 886.56 895.40 876.75 885.58 0 -6.04(-0.68%)
Oct 20, 2016 888.60 899.63 880.91 891.62 0 +2.86(+0.32%)
Oct 19, 2016 892.51 898.46 880.70 888.76 0 -5.22(-0.58%)
Oct 18, 2016 897.19 908.17 883.37 893.98 0 +8.55(+0.97%)
Oct 17, 2016 888.46 896.46 879.64 885.44 0 -5.17(-0.58%)
Oct 14, 2016 898.12 904.74 884.30 890.61 0 -2.94(-0.33%)
Oct 13, 2016 884.44 902.16 878.26 893.55 0 +3.40(+0.38%)
Oct 12, 2016 894.71 902.78 882.79 890.15 0 -3.60(-0.40%)
Oct 11, 2016 911.73 916.19 887.47 893.75 0 -22.10(-2.41%)
Oct 10, 2016 910.37 924.53 905.90 915.86 0 +7.08(+0.78%)
Oct 07, 2016 911.98 916.71 898.78 908.77 0 -0.75(-0.08%)
Oct 06, 2016 912.59 918.39 899.10 909.53 0 -7.36(-0.80%)
Oct 05, 2016 910.92 927.71 903.45 916.89 0 +13.21(+1.46%)
Oct 04, 2016 905.57 915.15 894.83 903.68 0 -6.95(-0.76%)
Sep 26, 2016 918.10 923.43 906.05 910.63 0 -10.74(-1.17%)
Sep 23, 2016 920.95 934.11 912.72 921.36 0 -1.10(-0.12%)
Sep 22, 2016 917.67 930.05 911.39 922.46 0 +9.12(+1.00%)
Sep 21, 2016 908.48 919.34 897.83 913.35 0 +7.77(+0.86%)
Sep 20, 2016 910.42 916.49 900.44 905.57 0 +1.23(+0.14%)
Sep 19, 2016 906.49 915.60 899.09 904.35 0 +0.86(+0.10%)
Sep 16, 2016 902.06 912.14 892.26 903.49 0 -0.85(-0.09%)
Sep 15, 2016 893.06 909.41 887.28 904.34 0 +11.56(+1.30%)
Sep 14, 2016 894.79 903.64 885.85 892.78 0 -0.31(-0.03%)
Sep 13, 2016 899.42 905.85 885.69 893.09 0 -16.81(-1.85%)
Sep 12, 2016 892.89 912.75 888.56 909.90 0 +13.37(+1.49%)
Sep 09, 2016 909.04 916.55 891.92 896.53 0 -17.56(-1.92%)
Sep 08, 2016 914.75 924.43 905.10 914.09 0 +0.85(+0.09%)
Sep 07, 2016 909.81 922.25 901.74 913.25 0 +3.80(+0.42%)
Sep 06, 2016 907.58 915.21 898.92 909.45 0 +2.82(+0.31%)
Sep 02, 2016 906.63 906.63 906.63 906.63 0 +10.24(+1.14%)
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.