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

Healthcare Sector (CIX: MSECTOR5 )

1,959.41 -0.14 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 1228 1251 1220 1238 0 +8.51(+0.69%)
Jan 30, 2019 1220 1238 1207 1229 0 +14.38(+1.18%)
Jan 29, 2019 1217 1230 1201 1215 0 -0.27(-0.02%)
Jan 28, 2019 1220 1228 1202 1215 0 -12.78(-1.04%)
Jan 25, 2019 1226 1240 1214 1228 0 +6.60(+0.54%)
Jan 24, 2019 1215 1234 1202 1222 0 +5.67(+0.47%)
Jan 23, 2019 1220 1234 1199 1216 0 +0.91(+0.07%)
Jan 22, 2019 1224 1236 1203 1215 0 -16.43(-1.33%)
Jan 21, 2019 1226 1241 1213 1231 0 -0.01(-0.00%)
Jan 18, 2019 1226 1241 1213 1231 0 +10.66(+0.87%)
Jan 17, 2019 1212 1232 1204 1221 0 +5.60(+0.46%)
Jan 16, 2019 1211 1231 1201 1215 0 +6.28(+0.52%)
Jan 15, 2019 1177 1214 1170 1209 0 +31.31(+2.66%)
Jan 14, 2019 1177 1195 1161 1178 0 -14.79(-1.24%)
Jan 11, 2019 1182 1201 1172 1192 0 +5.23(+0.44%)
Jan 10, 2019 1176 1196 1162 1187 0 +5.49(+0.46%)
Jan 09, 2019 1178 1195 1163 1182 0 +7.73(+0.66%)
Jan 08, 2019 1163 1188 1141 1174 0 +21.54(+1.87%)
Jan 07, 2019 1140 1167 1129 1152 0 +17.97(+1.58%)
Jan 04, 2019 1109 1145 1101 1134 0 +39.04(+3.56%)
Jan 03, 2019 1118 1132 1085 1095 0 -23.05(-2.06%)
Jan 02, 2019 1107 1131 1090 1118 0 -2.38(-0.21%)
Dec 31, 2018 1121 1135 1106 1121 0 +7.05(+0.63%)
Dec 28, 2018 1117 1133 1100 1114 0 +1.19(+0.11%)
Dec 27, 2018 1096 1118 1068 1112 0 +2.20(+0.20%)
Dec 26, 2018 1063 1112 1054 1110 0 +51.49(+4.86%)
Dec 24, 2018 1071 1083 1048 1059 0 -19.94(-1.85%)
Dec 21, 2018 1098 1118 1066 1079 0 -24.07(-2.18%)
Dec 20, 2018 1124 1139 1083 1103 0 -22.61(-2.01%)
Dec 19, 2018 1156 1172 1114 1125 0 -28.75(-2.49%)
Dec 18, 2018 1162 1178 1135 1154 0 +2.90(+0.25%)
Dec 17, 2018 1175 1186 1141 1151 0 -32.05(-2.71%)
Dec 14, 2018 1211 1222 1176 1183 0 -37.39(-3.06%)
Dec 13, 2018 1229 1242 1206 1221 0 -1.88(-0.15%)
Dec 12, 2018 1226 1249 1214 1223 0 +10.84(+0.89%)
Dec 11, 2018 1217 1234 1197 1212 0 +5.87(+0.49%)
Dec 10, 2018 1209 1223 1179 1206 0 -2.66(-0.22%)
Dec 07, 2018 1231 1247 1194 1209 0 -24.67(-2.00%)
Dec 06, 2018 1222 1242 1192 1233 0 -5.16(-0.42%)
Dec 05, 2018 1277 1291 1232 1238 0 -0.02(-0.00%)
Dec 04, 2018 1277 1291 1232 1238 0 -38.11(-2.99%)
Dec 03, 2018 1289 1300 1257 1276 0 +1.58(+0.12%)
Nov 30, 2018 1267 1288 1251 1275 0 +0.09(+0.01%)
Nov 29, 2018 1273 1294 1245 1275 0 -7.42(-0.58%)
Nov 28, 2018 1250 1289 1236 1282 0 +38.36(+3.08%)
Nov 27, 2018 1238 1261 1223 1244 0 -0.93(-0.07%)
Nov 26, 2018 1238 1257 1223 1245 0 +12.43(+1.01%)
Nov 23, 2018 1220 1246 1216 1232 0 +8.06(+0.66%)
Nov 22, 2018 1224 1224 1224 1224 0 +0.00(+0.00%)
Nov 21, 2018 1229 1244 1210 1224 0 +2.81(+0.23%)
Nov 20, 2018 1226 1247 1202 1222 0 -18.63(-1.50%)
Nov 19, 2018 1265 1274 1226 1240 0 -24.34(-1.92%)
Nov 16, 2018 1243 1277 1235 1264 0 +16.99(+1.36%)
Nov 15, 2018 1228 1253 1211 1248 0 +13.37(+1.08%)
Nov 14, 2018 1249 1263 1222 1234 0 -8.61(-0.69%)
Nov 13, 2018 1254 1269 1230 1243 0 -5.47(-0.44%)
Nov 12, 2018 1265 1280 1233 1248 0 -14.89(-1.18%)
Nov 09, 2018 1276 1292 1247 1263 0 -17.01(-1.33%)
Nov 08, 2018 1291 1309 1264 1280 0 -12.36(-0.96%)
Nov 07, 2018 1270 1306 1258 1292 0 +34.09(+2.71%)
Nov 06, 2018 1252 1272 1234 1258 0 +5.22(+0.42%)
Nov 05, 2018 1245 1267 1230 1253 0 +11.25(+0.91%)
Nov 02, 2018 1255 1274 1223 1242 0 -6.24(-0.50%)
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.