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: 3:54 PM EDT, Apr 29, 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 (%)
May 29, 2020 1438 1455 1406 1439 0 +5.40(+0.38%)
May 28, 2020 1441 1468 1416 1433 0 +2.09(+0.15%)
May 27, 2020 1420 1442 1378 1431 0 +16.78(+1.19%)
May 26, 2020 1443 1454 1406 1414 0 -1.08(-0.08%)
May 25, 2020 1412 1427 1392 1415 0 +0.02(+0.00%)
May 22, 2020 1412 1427 1392 1415 0 +6.45(+0.46%)
May 21, 2020 1413 1430 1392 1409 0 -6.72(-0.47%)
May 20, 2020 1418 1440 1397 1416 0 +15.36(+1.10%)
May 19, 2020 1416 1435 1392 1400 0 -19.16(-1.35%)
May 18, 2020 1426 1450 1396 1420 0 +25.16(+1.80%)
May 15, 2020 1360 1408 1350 1394 0 +28.97(+2.12%)
May 14, 2020 1346 1377 1319 1365 0 +5.02(+0.37%)
May 13, 2020 1381 1400 1331 1360 0 -21.14(-1.53%)
May 12, 2020 1423 1437 1376 1382 0 -39.85(-2.80%)
May 11, 2020 1389 1437 1376 1421 0 +29.00(+2.08%)
May 08, 2020 1388 1413 1365 1392 0 +20.54(+1.50%)
May 07, 2020 1374 1399 1348 1372 0 +8.27(+0.61%)
May 06, 2020 1382 1399 1351 1364 0 -12.24(-0.89%)
May 05, 2020 1371 1403 1349 1376 0 +16.87(+1.24%)
May 04, 2020 1344 1372 1319 1359 0 +10.00(+0.74%)
May 01, 2020 1361 1378 1319 1349 0 -30.80(-2.23%)
Apr 30, 2020 1385 1414 1359 1380 0 -13.94(-1.00%)
Apr 29, 2020 1399 1424 1362 1394 0 +13.92(+1.01%)
Apr 28, 2020 1422 1431 1367 1380 0 -25.03(-1.78%)
Apr 27, 2020 1398 1426 1378 1405 0 +22.01(+1.59%)
Apr 24, 2020 1374 1396 1349 1383 0 +22.00(+1.62%)
Apr 23, 2020 1347 1388 1333 1361 0 +19.05(+1.42%)
Apr 22, 2020 1340 1368 1317 1342 0 +30.79(+2.35%)
Apr 21, 2020 1334 1356 1293 1311 0 -42.10(-3.11%)
Apr 20, 2020 1344 1381 1327 1353 0 -4.17(-0.31%)
Apr 17, 2020 1364 1385 1321 1357 0 +18.81(+1.41%)
Apr 16, 2020 1320 1360 1295 1338 0 +27.94(+2.13%)
Apr 15, 2020 1302 1334 1276 1310 0 -9.23(-0.70%)
Apr 14, 2020 1316 1342 1293 1320 0 +24.54(+1.89%)
Apr 13, 2020 1305 1321 1264 1295 0 -13.04(-1.00%)
Apr 09, 2020 1295 1336 1271 1308 0 +22.08(+1.72%)
Apr 08, 2020 1231 1303 1216 1286 0 +64.50(+5.28%)
Apr 07, 2020 1273 1301 1208 1222 0 -19.41(-1.56%)
Apr 06, 2020 1205 1254 1185 1241 0 +81.01(+6.98%)
Apr 03, 2020 1175 1200 1136 1160 0 -23.52(-1.99%)
Apr 02, 2020 1139 1205 1122 1184 0 +31.56(+2.74%)
Apr 01, 2020 1175 1205 1129 1152 0 -63.52(-5.23%)
Mar 31, 2020 1213 1251 1178 1215 0 -4.92(-0.40%)
Mar 30, 2020 1181 1237 1159 1220 0 +50.31(+4.30%)
Mar 27, 2020 1161 1210 1132 1170 0 -28.61(-2.39%)
Mar 26, 2020 1132 1221 1114 1199 0 +78.11(+6.97%)
Mar 25, 2020 1104 1176 1058 1121 0 +20.19(+1.83%)
Mar 24, 2020 1063 1118 1025 1100 0 +87.67(+8.66%)
Mar 23, 2020 1027 1064 964.97 1013 0 -14.38(-1.40%)
Mar 20, 2020 1088 1122 1007 1027 0 -49.42(-4.59%)
Mar 19, 2020 1034 1128 993.76 1077 0 +38.01(+3.66%)
Mar 18, 2020 1027 1090 964.46 1038 0 -43.44(-4.02%)
Mar 17, 2020 1066 1132 1007 1082 0 +46.33(+4.47%)
Mar 16, 2020 1071 1137 1014 1036 0 -167.93(-13.95%)
Mar 13, 2020 1177 1225 1085 1204 0 +78.32(+6.96%)
Mar 12, 2020 1154 1203 1094 1125 0 -110.08(-8.91%)
Mar 11, 2020 1258 1285 1210 1235 0 -54.41(-4.22%)
Mar 10, 2020 1276 1307 1224 1290 0 +48.01(+3.87%)
Mar 09, 2020 1255 1299 1209 1242 0 -91.31(-6.85%)
Mar 06, 2020 1310 1380 1280 1333 0 -8.85(-0.66%)
Mar 05, 2020 1344 1369 1317 1342 0 -31.26(-2.28%)
Mar 04, 2020 1344 1383 1327 1373 0 +75.10(+5.79%)
Mar 03, 2020 1347 1375 1282 1298 0 -46.96(-3.49%)
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.