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 (%)
Jul 31, 2014 2645 2698 2518 2597 0 +40.06(+1.57%)
Jul 23, 2014 2517 2574 2387 2557 0 +77.34(+3.12%)
Jul 22, 2014 2499 2529 2435 2479 0 -9.32(-0.37%)
Jul 21, 2014 2477 2547 2398 2488 0 -27.24(-1.08%)
Jul 18, 2014 2480 2555 2408 2516 0 +69.66(+2.85%)
Jul 17, 2014 2400 2502 2361 2446 0 +48.37(+2.02%)
Jul 16, 2014 2408 2437 2355 2398 0 +5.59(+0.23%)
Jul 15, 2014 2392 2442 2321 2392 0 -11.16(-0.46%)
Jul 14, 2014 2386 2434 2317 2403 0 +41.37(+1.75%)
Jul 11, 2014 2329 2408 2311 2362 0 -40.34(-1.68%)
Jul 10, 2014 2306 2417 2292 2402 0 +69.75(+2.99%)
Jul 09, 2014 2299 2374 2277 2332 0 +4.56(+0.20%)
Jul 08, 2014 2286 2422 2249 2328 0 +12.26(+0.53%)
Jul 07, 2014 2398 2416 2304 2316 0 -93.56(-3.88%)
Jul 04, 2014 4.487 2409 2409 2409 0 +0.00(+0.00%)
Jul 03, 2014 2411 2455 2357 2409 0 -33.40(-1.37%)
Jul 02, 2014 2424 2486 2328 2443 0 +36.42(+1.51%)
Jul 01, 2014 2334 2457 2334 2406 0 +87.20(+3.76%)
Jun 30, 2014 2324 2391 2272 2319 0 -2.14(-0.09%)
Jun 27, 2014 2312 2409 2249 2321 0 -49.92(-2.11%)
Jun 26, 2014 2399 2409 2289 2371 0 +12.08(+0.51%)
Jun 25, 2014 2292 2376 2108 2359 0 +63.55(+2.77%)
Jun 24, 2014 2255 2324 2237 2295 0 +53.74(+2.40%)
Jun 23, 2014 2270 2292 2224 2242 0 -29.18(-1.28%)
Jun 20, 2014 2241 2309 2074 2271 0 +36.58(+1.64%)
Jun 19, 2014 2189 2262 2162 2234 0 +51.28(+2.35%)
Jun 18, 2014 2141 2190 2110 2183 0 +40.26(+1.88%)
Jun 17, 2014 2113 2161 2099 2143 0 +29.04(+1.37%)
Jun 16, 2014 2145 2168 2084 2114 0 -17.94(-0.84%)
Jun 13, 2014 2152 2170 2110 2132 0 -19.51(-0.91%)
Jun 12, 2014 2155 2185 2079 2151 0 -13.25(-0.61%)
Jun 11, 2014 2152 2181 2123 2164 0 -0.63(-0.03%)
Jun 10, 2014 2127 2198 2106 2165 0 +19.11(+0.89%)
Jun 06, 2014 2139 2218 2094 2146 0 +69.45(+3.34%)
Jun 05, 2014 2078 2107 2044 2076 0 -15.34(-0.73%)
Jun 04, 2014 2083 2106 2069 2092 0 +5.11(+0.24%)
Jun 03, 2014 2079 2107 2060 2087 0 -7.33(-0.35%)
Jun 02, 2014 2098 2110 2072 2094 0 -1.42(-0.07%)
May 30, 2014 2101 2116 2080 2095 0 -3.28(-0.16%)
May 29, 2014 2104 2126 2077 2099 0 +34.89(+1.69%)
May 28, 2014 1967 2087 2049 2064 0 -0.34(-0.02%)
May 27, 2014 1958 2080 2043 2064 0 +16.13(+0.79%)
May 26, 2014 4.319 2048 2048 2048 0 +0.05(+0.00%)
May 23, 2014 2035 2059 2022 2048 0 +25.84(+1.28%)
May 22, 2014 2005 2036 1994 2022 0 +18.17(+0.91%)
May 21, 2014 1995 2020 1984 2004 0 -0.45(-0.02%)
May 20, 2014 2017 2029 1987 2004 0 -29.49(-1.45%)
May 19, 2014 2023 2067 2004 2034 0 +43.53(+2.19%)
May 16, 2014 1988 2008 1965 1990 0 -2.21(-0.11%)
May 15, 2014 1905 2010 1961 1993 0 -0.97(-0.05%)
May 14, 2014 1908 2020 1976 1994 0 -4.62(-0.23%)
May 13, 2014 1915 2022 1987 1998 0 -3.97(-0.20%)
May 12, 2014 1975 2015 1968 2002 0 +31.91(+1.62%)
May 09, 2014 1951 1985 1932 1970 0 +6.01(+0.31%)
May 08, 2014 1979 2015 1950 1964 0 -25.31(-1.27%)
May 07, 2014 1988 2012 1952 1990 0 +0.44(+0.02%)
May 06, 2014 1998 2021 1979 1989 0 -21.21(-1.06%)
May 05, 2014 1988 2020 1970 2010 0 +11.43(+0.57%)
May 02, 2014 2008 2024 1981 1999 0 -6.82(-0.34%)
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.