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

Healthcare Sector (CIX: MSECTOR5 )

1,959.71 -0.03 (-0.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Feb 29, 2012 1527 1563 1525 1536 0 -12.36(-0.80%)
Feb 28, 2012 1487 1567 1526 1549 0 +8.58(+0.56%)
Feb 27, 2012 1505 1552 1515 1540 0 +2.61(+0.17%)
Feb 24, 2012 1511 1551 1519 1538 0 +7.43(+0.49%)
Feb 23, 2012 1495 1540 1505 1530 0 +15.95(+1.05%)
Feb 22, 2012 1493 1534 1497 1514 0 +1.66(+0.11%)
Feb 21, 2012 1506 1539 1497 1513 0 -12.11(-0.79%)
Feb 20, 2012 106.76 1526 1524 1525 0 +0.00(+0.00%)
Feb 17, 2012 1511 1546 1512 1525 0 -9.08(-0.59%)
Feb 16, 2012 1488 1541 1503 1534 0 +20.45(+1.35%)
Feb 15, 2012 1498 1536 1500 1513 0 -1.23(-0.08%)
Feb 14, 2012 1482 1530 1493 1515 0 +5.95(+0.39%)
Feb 13, 2012 1476 1520 1487 1509 0 +20.72(+1.39%)
Feb 10, 2012 1461 1499 1468 1488 0 -6.80(-0.45%)
Feb 09, 2012 1453 1515 1481 1495 0 -8.96(-0.60%)
Feb 08, 2012 1480 1519 1484 1504 0 -2.25(-0.15%)
Feb 07, 2012 1484 1522 1488 1506 0 -1.70(-0.11%)
Feb 06, 2012 1477 1523 1490 1508 0 -3.82(-0.25%)
Feb 03, 2012 1477 1528 1490 1511 0 +19.28(+1.29%)
Feb 02, 2012 1442 1514 1470 1492 0 -11.03(-0.73%)
Feb 01, 2012 1430 1518 1477 1503 0 +25.08(+1.70%)
Jan 31, 2012 1485 1499 1464 1478 0 +1.07(+0.07%)
Jan 30, 2012 1474 1487 1458 1477 0 -7.81(-0.53%)
Jan 27, 2012 1473 1496 1462 1485 0 +6.66(+0.45%)
Jan 26, 2012 1463 1505 1464 1478 0 -8.36(-0.56%)
Jan 25, 2012 1462 1496 1448 1486 0 +19.34(+1.32%)
Jan 24, 2012 1432 1482 1442 1467 0 +4.15(+0.28%)
Jan 23, 2012 1436 1480 1448 1463 0 +0.63(+0.04%)
Jan 20, 2012 1435 1479 1443 1462 0 -2.25(-0.15%)
Jan 19, 2012 1431 1477 1443 1465 0 +7.63(+0.52%)
Jan 18, 2012 1417 1465 1431 1457 0 +16.11(+1.12%)
Jan 17, 2012 1431 1466 1430 1441 0 +1.49(+0.10%)
Jan 16, 2012 198.41 1441 1437 1439 0 +0.00(+0.00%)
Jan 13, 2012 1390 1452 1422 1439 0 -8.18(-0.57%)
Jan 12, 2012 1430 1461 1429 1448 0 -0.66(-0.05%)
Jan 11, 2012 1421 1461 1426 1448 0 +0.14(+0.01%)
Jan 10, 2012 1425 1465 1428 1448 0 +8.68(+0.60%)
Jan 09, 2012 1413 1455 1416 1439 0 +8.84(+0.62%)
Jan 06, 2012 1405 1447 1411 1431 0 +5.10(+0.36%)
Jan 05, 2012 1390 1436 1400 1425 0 +7.70(+0.54%)
Jan 04, 2012 1400 1436 1403 1418 0 +1.96(+0.14%)
Dec 30, 2011 1399 1431 1407 1416 0 -4.02(-0.28%)
Dec 29, 2011 1387 1427 1399 1420 0 +15.89(+1.13%)
Dec 28, 2011 1403 1429 1397 1404 0 -19.20(-1.35%)
Dec 27, 2011 1400 1435 1409 1423 0 -2.35(-0.16%)
Dec 23, 2011 1425 1425 1425 0 +19.29(+1.37%)
Dec 21, 2011 1371 1413 1380 1406 0 +9.73(+0.70%)
Dec 20, 2011 1358 1406 1372 1396 0 +37.14(+2.73%)
Dec 19, 2011 1349 1387 1351 1359 0 -7.19(-0.53%)
Dec 16, 2011 1350 1390 1351 1367 0 +3.04(+0.22%)
Dec 15, 2011 1339 1379 1345 1363 0 +15.31(+1.14%)
Dec 14, 2011 1325 1364 1335 1348 0 -7.14(-0.53%)
Dec 13, 2011 1355 1392 1347 1355 0 -12.92(-0.94%)
Dec 12, 2011 1353 1389 1353 1368 0 -16.89(-1.22%)
Dec 09, 2011 1335 1396 1363 1385 0 +20.69(+1.52%)
Dec 08, 2011 1354 1400 1359 1364 0 -32.81(-2.35%)
Dec 07, 2011 1354 1407 1369 1397 0 +1.55(+0.11%)
Dec 06, 2011 1367 1413 1384 1396 0 -5.32(-0.38%)
Dec 05, 2011 1356 1424 1385 1401 0 +14.49(+1.05%)
Dec 02, 2011 1382 1420 1375 1387 0 -9.85(-0.71%)
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.