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 26, 2010 1266 1333 1302 1319 0 +7.01(+0.53%)
Feb 25, 2010 1265 1321 1286 1312 0 -1.13(-0.09%)
Feb 24, 2010 1264 1325 1297 1313 0 +7.77(+0.60%)
Feb 23, 2010 1270 1327 1294 1305 0 -15.86(-1.20%)
Feb 22, 2010 1286 1335 1304 1321 0 +0.07(+0.01%)
Feb 19, 2010 1280 1332 1302 1321 0 +1.58(+0.12%)
Feb 18, 2010 1268 1330 1302 1319 0 +6.54(+0.50%)
Feb 17, 2010 1259 1325 1295 1313 0 +10.60(+0.81%)
Feb 16, 2010 1260 1311 1278 1302 0 +12.17(+0.94%)
Feb 12, 2010 1290 1290 1290 0 +5.70(+0.44%)
Feb 11, 2010 1218 1290 1253 1284 0 +17.70(+1.40%)
Feb 10, 2010 1229 1281 1249 1266 0 -3.69(-0.29%)
Feb 09, 2010 1229 1284 1249 1270 0 +15.91(+1.27%)
Feb 08, 2010 1214 1274 1243 1254 0 -6.13(-0.49%)
Feb 05, 2010 1226 1275 1233 1260 0 -4.17(-0.33%)
Feb 04, 2010 1255 1298 1257 1265 0 -33.74(-2.60%)
Feb 03, 2010 1268 1315 1282 1298 0 -6.50(-0.50%)
Feb 02, 2010 1254 1313 1275 1305 0 +19.27(+1.50%)
Feb 01, 2010 1249 1300 1262 1286 0 +6.78(+0.53%)
Jan 29, 2010 1255 1305 1266 1279 0 -5.12(-0.40%)
Jan 28, 2010 1301 1310 1270 1284 0 -14.51(-1.12%)
Jan 27, 2010 1258 1309 1277 1298 0 +5.29(+0.41%)
Jan 26, 2010 1256 1310 1276 1293 0 +0.58(+0.04%)
Jan 25, 2010 1251 1312 1278 1293 0 -0.99(-0.08%)
Jan 22, 2010 1274 1326 1283 1294 0 -15.33(-1.17%)
Jan 21, 2010 1336 1346 1298 1309 0 -26.05(-1.95%)
Jan 20, 2010 1313 1359 1318 1335 0 -15.07(-1.12%)
Jan 19, 2010 1297 1362 1320 1350 0 +21.51(+1.62%)
Jan 18, 2010 10.10 1328 1328 1328 0 -0.13(-0.01%)
Jan 15, 2010 1307 1351 1313 1329 0 -15.46(-1.15%)
Jan 14, 2010 1297 1353 1322 1344 0 +12.57(+0.94%)
Jan 13, 2010 1315 1341 1305 1331 0 +21.21(+1.62%)
Jan 12, 2010 1281 1330 1294 1310 0 -11.05(-0.84%)
Jan 11, 2010 1288 1336 1306 1321 0 +7.21(+0.55%)
Jan 08, 2010 1274 1326 1292 1314 0 +2.99(+0.23%)
Jan 07, 2010 1268 1322 1288 1311 0 +5.68(+0.44%)
Jan 06, 2010 1306 1322 1289 1305 0 -0.98(-0.08%)
Jan 05, 2010 1312 1325 1291 1306 0 -5.92(-0.45%)
Jan 04, 2010 1301 1324 1289 1312 0 +21.04(+1.63%)
Dec 31, 2009 1291 1291 1291 0 -9.83(-0.76%)
Dec 30, 2009 1255 1309 1287 1301 0 -1.20(-0.09%)
Dec 29, 2009 1263 1316 1292 1302 0 -3.35(-0.26%)
Dec 28, 2009 1271 1317 1292 1306 0 +2.70(+0.21%)
Dec 24, 2009 1194 1311 1292 1303 0 +3.00(+0.23%)
Dec 23, 2009 1264 1313 1285 1300 0 +7.33(+0.57%)
Dec 22, 2009 1251 1302 1275 1293 0 +11.30(+0.88%)
Dec 21, 2009 1240 1299 1263 1281 0 +7.36(+0.58%)
Dec 18, 2009 1242 1289 1257 1274 0 +3.29(+0.26%)
Dec 17, 2009 1244 1291 1255 1271 0 -28.39(-2.19%)
Dec 16, 2009 1256 1316 1284 1299 0 +3.22(+0.25%)
Dec 15, 2009 1236 1309 1273 1296 0 +7.77(+0.60%)
Dec 14, 2009 1283 1295 1272 1288 0 +18.38(+1.45%)
Dec 11, 2009 1238 1285 1255 1270 0 +1.19(+0.09%)
Dec 10, 2009 1230 1284 1250 1269 0 +10.77(+0.86%)
Dec 09, 2009 1228 1272 1240 1258 0 -1.73(-0.14%)
Dec 08, 2009 1227 1274 1244 1259 0 -6.76(-0.53%)
Dec 07, 2009 1228 1281 1250 1266 0 +4.90(+0.39%)
Dec 04, 2009 1231 1282 1245 1261 0 +10.71(+0.86%)
Dec 03, 2009 1222 1280 1244 1251 0 -10.69(-0.85%)
Dec 02, 2009 1212 1275 1244 1261 0 +5.85(+0.47%)
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.