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

Healthcare Sector (CIX: MSECTOR5 )

1,959.73 -0.63 (-0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 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%)
Jan 02, 2015 1002 1061 989.66 1046 0 +55.32(+5.58%)
Dec 31, 2014 990.76 990.76 990.76 990.76 0 -22.80(-2.25%)
Dec 30, 2014 1015 1023 996.70 1014 0 -3.72(-0.37%)
Dec 29, 2014 1016 1024 1004 1017 0 +0.05(+0.00%)
Dec 26, 2014 1013 1023 997.58 1017 0 +12.57(+1.25%)
Dec 24, 2014 1005 1005 1005 1005 0 -1.31(-0.13%)
Dec 23, 2014 1012 1034 978.00 1006 0 -3.15(-0.31%)
Dec 22, 2014 1020 1030 995.64 1009 0 -19.06(-1.85%)
Dec 19, 2014 1025 1071 1017 1028 0 -1.89(-0.18%)
Dec 18, 2014 979.84 1038 958.46 1030 0 +71.55(+7.46%)
Dec 17, 2014 945.21 967.53 934.09 958.52 0 +7.39(+0.78%)
Dec 16, 2014 939.10 967.54 937.87 951.13 0 -11.23(-1.17%)
Dec 15, 2014 953.70 980.53 931.55 962.36 0 -1.92(-0.20%)
Dec 12, 2014 958.51 981.72 944.26 964.28 0 -2.02(-0.21%)
Dec 11, 2014 977.37 993.18 957.70 966.30 0 +5.61(+0.58%)
Dec 10, 2014 974.23 1050 956.93 960.69 0 -21.70(-2.21%)
Dec 09, 2014 971.25 989.95 945.56 982.39 0 -8.57(-0.86%)
Dec 08, 2014 1006 1018 967.26 990.97 0 -4.83(-0.48%)
Dec 05, 2014 1008 1019 981.53 995.79 0 +15.17(+1.55%)
Dec 04, 2014 995.03 1010 966.41 980.62 0 -6.32(-0.64%)
Dec 03, 2014 1003 1013 976.12 986.94 0 -15.54(-1.55%)
Dec 02, 2014 997.81 1010 992.00 1002 0 +12.29(+1.24%)
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.