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 (%)
Mar 29, 2019 1265 1283 1250 1274 0 +15.40(+1.22%)
Mar 28, 2019 1265 1282 1243 1259 0 +0.60(+0.05%)
Mar 27, 2019 1256 1282 1236 1258 0 +0.18(+0.01%)
Mar 26, 2019 1260 1276 1238 1258 0 -5.03(-0.40%)
Mar 25, 2019 1227 1270 1209 1263 0 +37.01(+3.02%)
Mar 22, 2019 1249 1259 1216 1226 0 -29.78(-2.37%)
Mar 21, 2019 1235 1268 1230 1256 0 +13.81(+1.11%)
Mar 20, 2019 1243 1267 1219 1242 0 +0.88(+0.07%)
Mar 19, 2019 1233 1259 1222 1241 0 +16.36(+1.34%)
Mar 18, 2019 1229 1243 1210 1225 0 +0.39(+0.03%)
Mar 15, 2019 1227 1241 1214 1224 0 +3.53(+0.29%)
Mar 14, 2019 1224 1237 1210 1221 0 -5.77(-0.47%)
Mar 13, 2019 1212 1235 1204 1226 0 +20.09(+1.67%)
Mar 12, 2019 1198 1217 1191 1206 0 +9.96(+0.83%)
Mar 11, 2019 1183 1202 1174 1196 0 +14.87(+1.26%)
Mar 08, 2019 1178 1190 1166 1182 0 -0.29(-0.02%)
Mar 07, 2019 1189 1198 1172 1182 0 -7.46(-0.63%)
Mar 06, 2019 1216 1221 1183 1189 0 -25.82(-2.12%)
Mar 05, 2019 1217 1231 1202 1215 0 -0.95(-0.08%)
Mar 04, 2019 1235 1244 1202 1216 0 -15.58(-1.26%)
Mar 01, 2019 1234 1249 1213 1232 0 +3.04(+0.25%)
Feb 28, 2019 1232 1254 1202 1229 0 -7.60(-0.61%)
Feb 27, 2019 1239 1254 1222 1236 0 -6.51(-0.52%)
Feb 26, 2019 1246 1260 1232 1243 0 -2.83(-0.23%)
Feb 25, 2019 1256 1271 1238 1246 0 -8.08(-0.64%)
Feb 22, 2019 1248 1264 1239 1254 0 +9.48(+0.76%)
Feb 21, 2019 1254 1266 1231 1244 0 -8.97(-0.72%)
Feb 20, 2019 1255 1269 1242 1253 0 -2.47(-0.20%)
Feb 19, 2019 1256 1269 1239 1256 0 -0.31(-0.02%)
Feb 15, 2019 1254 1267 1234 1256 0 +9.81(+0.79%)
Feb 14, 2019 1240 1256 1228 1246 0 +1.56(+0.13%)
Feb 13, 2019 1244 1258 1231 1245 0 +1.70(+0.14%)
Feb 12, 2019 1236 1255 1218 1243 0 +8.73(+0.71%)
Feb 11, 2019 1226 1246 1214 1234 0 +12.97(+1.06%)
Feb 08, 2019 1212 1234 1196 1221 0 -1.30(-0.11%)
Feb 07, 2019 1223 1243 1207 1222 0 -9.61(-0.78%)
Feb 06, 2019 1227 1246 1214 1232 0 -7.88(-0.64%)
Feb 05, 2019 1240 1262 1227 1240 0 +8.05(+0.65%)
Feb 04, 2019 1226 1241 1211 1232 0 +1.93(+0.16%)
Feb 01, 2019 1233 1244 1212 1230 0 -8.00(-0.65%)
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%)
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.