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

Healthcare Sector (CIX: MSECTOR5 )

1,959.08 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Dec 23, 2020 1815 1833 1764 1812 0 +6.24(+0.35%)
Dec 22, 2020 1791 1859 1774 1806 0 +0.36(+0.02%)
Dec 21, 2020 1769 1822 1713 1806 0 +16.67(+0.93%)
Dec 18, 2020 1768 1851 1735 1789 0 +11.61(+0.65%)
Dec 17, 2020 1780 1804 1730 1777 0 +14.53(+0.82%)
Dec 16, 2020 1756 1785 1730 1763 0 -1.91(-0.11%)
Dec 15, 2020 1746 1774 1724 1765 0 +18.38(+1.05%)
Dec 14, 2020 1745 1798 1704 1746 0 +0.66(+0.04%)
Dec 11, 2020 1709 1764 1679 1746 0 +28.05(+1.63%)
Dec 10, 2020 1747 1770 1686 1718 0 -4.88(-0.28%)
Dec 09, 2020 1699 1770 1668 1723 0 -0.31(-0.02%)
Dec 08, 2020 1698 1729 1668 1723 0 +8.71(+0.51%)
Dec 07, 2020 1734 1773 1673 1714 0 -17.80(-1.03%)
Dec 04, 2020 1710 1759 1690 1732 0 +15.36(+0.89%)
Dec 03, 2020 1722 1760 1667 1717 0 +1.23(+0.07%)
Dec 02, 2020 1687 1731 1672 1715 0 +11.31(+0.66%)
Dec 01, 2020 1688 1738 1653 1704 0 +22.07(+1.31%)
Nov 30, 2020 1703 1751 1611 1682 0 -29.85(-1.74%)
Nov 27, 2020 1711 1736 1646 1712 0 -20.20(-1.17%)
Nov 26, 2020 1741 1753 1718 1732 0 +0.01(+0.00%)
Nov 25, 2020 1741 1753 1718 1732 0 -1.58(-0.09%)
Nov 24, 2020 1692 1759 1668 1734 0 +47.30(+2.80%)
Nov 23, 2020 1717 1736 1638 1686 0 -15.75(-0.93%)
Nov 20, 2020 1719 1741 1682 1702 0 -12.53(-0.73%)
Nov 19, 2020 1768 1785 1686 1715 0 -30.89(-1.77%)
Nov 18, 2020 1749 1786 1712 1746 0 -3.26(-0.19%)
Nov 17, 2020 1760 1790 1720 1749 0 -30.97(-1.74%)
Nov 16, 2020 1763 1805 1722 1780 0 -0.42(-0.02%)
Nov 13, 2020 1769 1804 1729 1780 0 +19.30(+1.10%)
Nov 12, 2020 1761 1813 1697 1761 0 +11.03(+0.63%)
Nov 11, 2020 1755 1798 1723 1750 0 -28.97(-1.63%)
Nov 10, 2020 1759 1800 1705 1779 0 +24.68(+1.41%)
Nov 09, 2020 1824 1852 1713 1754 0 -32.46(-1.82%)
Nov 06, 2020 1751 1820 1724 1787 0 +13.67(+0.77%)
Nov 05, 2020 1812 1834 1715 1773 0 -12.39(-0.69%)
Nov 04, 2020 1738 1824 1722 1785 0 +57.72(+3.34%)
Nov 03, 2020 1729 1765 1690 1728 0 +36.28(+2.15%)
Nov 02, 2020 1715 1735 1661 1691 0 -10.36(-0.61%)
Oct 30, 2020 1718 1745 1648 1702 0 -24.72(-1.43%)
Oct 29, 2020 1689 1757 1651 1726 0 +22.90(+1.34%)
Oct 28, 2020 1714 1748 1640 1703 0 -30.47(-1.76%)
Oct 27, 2020 1735 1772 1714 1734 0 -31.00(-1.76%)
Oct 26, 2020 1743 1798 1719 1765 0 -20.78(-1.16%)
Oct 23, 2020 1758 1804 1729 1786 0 +38.75(+2.22%)
Oct 22, 2020 1714 1760 1704 1747 0 +38.65(+2.26%)
Oct 21, 2020 1724 1754 1698 1708 0 -15.06(-0.87%)
Oct 20, 2020 1737 1754 1700 1723 0 +1.90(+0.11%)
Oct 19, 2020 1756 1769 1693 1722 0 -15.61(-0.90%)
Oct 16, 2020 1750 1775 1709 1737 0 +15.98(+0.93%)
Oct 15, 2020 1704 1765 1667 1721 0 -19.85(-1.14%)
Oct 14, 2020 1750 1774 1693 1741 0 -13.78(-0.79%)
Oct 13, 2020 1754 1780 1716 1755 0 -4.78(-0.27%)
Oct 12, 2020 1733 1801 1706 1760 0 +0.46(+0.03%)
Oct 09, 2020 1721 1778 1703 1759 0 +42.31(+2.46%)
Oct 08, 2020 1729 1744 1681 1717 0 +5.42(+0.32%)
Oct 07, 2020 1713 1741 1656 1711 0 -1.09(-0.06%)
Oct 06, 2020 1768 1787 1696 1712 0 -42.61(-2.43%)
Oct 05, 2020 1644 1761 1638 1755 0 +136.52(+8.43%)
Oct 02, 2020 1657 1703 1597 1619 0 -55.54(-3.32%)
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.