Healthcare Sector (CIX: MSECTOR5 )

1,959.90 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1196 1217 1185 1192 0 -4.64(-0.39%)
Mar 30, 2015 1193 1215 1180 1197 0 +7.72(+0.65%)
Mar 27, 2015 1162 1196 1159 1189 0 +17.30(+1.48%)
Mar 26, 2015 1158 1188 1132 1172 0 +5.03(+0.43%)
Mar 25, 2015 1184 1194 1158 1167 0 -19.65(-1.66%)
Mar 24, 2015 1182 1204 1169 1187 0 -4.74(-0.40%)
Mar 23, 2015 1203 1213 1182 1191 0 -0.34(-0.03%)
Mar 20, 2015 1198 1215 1174 1192 0 -15.24(-1.26%)
Mar 19, 2015 1195 1216 1190 1207 0 +11.13(+0.93%)
Mar 18, 2015 1200 1216 1177 1196 0 -4.64(-0.39%)
Mar 17, 2015 1183 1208 1169 1200 0 +20.74(+1.76%)
Mar 16, 2015 1168 1193 1158 1180 0 +28.97(+2.52%)
Mar 13, 2015 1153 1163 1136 1151 0 +11.52(+1.01%)
Mar 12, 2015 1135 1157 1126 1139 0 +9.99(+0.88%)
Mar 11, 2015 1123 1149 1113 1129 0 +6.47(+0.58%)
Mar 10, 2015 1145 1153 1109 1123 0 -36.09(-3.11%)
Mar 09, 2015 1157 1165 1147 1159 0 -1.65(-0.14%)
Mar 06, 2015 1158 1176 1142 1160 0 +8.31(+0.72%)
Mar 05, 2015 1159 1176 1133 1152 0 -4.94(-0.43%)
Mar 04, 2015 1156 1164 1127 1157 0 +9.11(+0.79%)
Mar 03, 2015 1148 1150 1125 1148 0 +5.46(+0.48%)
Mar 02, 2015 1132 1165 1128 1143 0 +6.88(+0.61%)
Feb 27, 2015 1132 1164 1123 1136 0 -0.74(-0.07%)
Feb 26, 2015 1108 1150 1105 1136 0 -2.06(-0.18%)
Feb 25, 2015 1137 1157 1077 1138 0 +2.00(+0.18%)
Feb 24, 2015 1135 1147 1125 1136 0 +12.79(+1.14%)
Feb 23, 2015 1096 1158 1090 1124 0 +27.05(+2.47%)
Feb 20, 2015 1069 1102 1062 1097 0 +26.45(+2.47%)
Feb 19, 2015 1064 1078 1058 1070 0 +4.54(+0.43%)
Feb 18, 2015 1063 1071 1055 1066 0 +0.54(+0.05%)
Feb 17, 2015 1056 1073 1050 1065 0 +6.57(+0.62%)
Feb 13, 2015 1058 1058 1058 1058 0 +9.29(+0.89%)
Feb 12, 2015 1057 1068 1032 1049 0 +2.11(+0.20%)
Feb 11, 2015 1048 1059 1029 1047 0 +15.59(+1.51%)
Feb 10, 2015 1074 1086 1017 1032 0 -37.59(-3.52%)
Feb 09, 2015 1072 1082 1048 1069 0 -6.64(-0.62%)
Feb 06, 2015 1065 1102 1049 1076 0 +10.07(+0.94%)
Feb 05, 2015 1060 1076 1046 1066 0 +14.76(+1.40%)
Feb 04, 2015 1057 1069 1026 1051 0 -14.09(-1.32%)
Feb 03, 2015 1061 1079 1030 1065 0 +16.41(+1.56%)
Feb 02, 2015 1052 1059 1028 1049 0 +16.53(+1.60%)
Jan 30, 2015 1060 1072 1026 1032 0 -36.06(-3.38%)
Jan 29, 2015 1078 1094 1052 1068 0 +11.98(+1.13%)
Jan 28, 2015 1090 1096 1052 1056 0 -19.45(-1.81%)
Jan 27, 2015 1072 1096 1058 1076 0 -3.68(-0.34%)
Jan 26, 2015 1067 1095 1050 1079 0 +7.96(+0.74%)
Jan 23, 2015 1111 1120 1064 1071 0 -48.22(-4.31%)
Jan 22, 2015 1120 1128 1075 1120 0 +1.82(+0.16%)
Jan 21, 2015 1071 1129 1054 1118 0 +47.23(+4.41%)
Jan 20, 2015 1074 1086 1054 1070 0 -8.47(-0.79%)
Jan 19, 2015 1057 1082 1052 1079 0 +0.00(+0.00%)
Jan 16, 2015 1057 1082 1052 1079 0 +27.29(+2.59%)
Jan 15, 2015 1062 1073 1048 1052 0 -14.79(-1.39%)
Jan 14, 2015 1046 1082 1038 1066 0 -8.28(-0.77%)
Jan 13, 2015 1075 1075 1075 1075 0 +0.86(+0.08%)
Jan 12, 2015 1082 1090 1046 1074 0 -4.87(-0.45%)
Jan 09, 2015 1087 1093 1051 1079 0 -0.09(-0.01%)
Jan 08, 2015 1068 1088 1058 1079 0 +17.12(+1.61%)
Jan 07, 2015 1060 1077 1036 1062 0 +24.78(+2.39%)
Jan 06, 2015 1042 1079 995.16 1037 0 -1.22(-0.12%)
Jan 05, 2015 1031 1051 1006 1038 0 -7.94(-0.76%)
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.