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 (%)
Jun 30, 2017 1057 1065 1047 1056 0 +1.76(+0.17%)
Jun 29, 2017 1062 1067 1043 1054 0 -7.57(-0.71%)
Jun 28, 2017 1055 1068 1046 1062 0 +12.37(+1.18%)
Jun 27, 2017 1063 1070 1045 1049 0 -13.92(-1.31%)
Jun 26, 2017 1066 1075 1053 1063 0 -1.47(-0.14%)
Jun 23, 2017 1062 1071 1047 1065 0 +3.95(+0.37%)
Jun 22, 2017 1053 1073 1046 1061 0 +10.01(+0.95%)
Jun 21, 2017 1037 1057 1032 1051 0 +14.52(+1.40%)
Jun 20, 2017 1033 1050 1026 1036 0 +2.36(+0.23%)
Jun 19, 2017 1026 1039 1020 1034 0 +10.65(+1.04%)
Jun 16, 2017 1020 1030 1012 1023 0 +1.42(+0.14%)
Jun 15, 2017 1021 1030 1011 1022 0 -4.11(-0.40%)
Jun 14, 2017 1022 1035 1014 1026 0 -1.31(-0.13%)
Jun 13, 2017 1017 1034 1011 1027 0 +12.36(+1.22%)
Jun 12, 2017 1023 1033 1001 1015 0 -8.23(-0.80%)
Jun 09, 2017 1019 1035 1011 1023 0 +5.27(+0.52%)
Jun 08, 2017 1016 1027 1009 1018 0 -2.30(-0.23%)
Jun 07, 2017 1019 1032 1008 1020 0 +2.92(+0.29%)
Jun 06, 2017 1017 1027 1009 1017 0 -4.37(-0.43%)
Jun 05, 2017 1023 1034 1005 1022 0 +0.15(+0.01%)
Jun 02, 2017 1017 1031 1004 1021 0 +5.24(+0.52%)
Jun 01, 2017 994.62 1021 990.47 1016 0 +23.61(+2.38%)
May 31, 2017 993.15 1001 979.44 992.61 0 +2.00(+0.20%)
May 30, 2017 996.28 1005 985.25 990.62 0 -6.47(-0.65%)
May 29, 2017 1002 1009 990.55 997.09 0 -0.01(-0.00%)
May 26, 2017 1002 1009 990.56 997.10 0 -5.34(-0.53%)
May 25, 2017 997.19 1008 990.65 1002 0 +7.55(+0.76%)
May 24, 2017 990.28 999.72 981.85 994.89 0 +4.97(+0.50%)
May 23, 2017 988.64 997.07 979.31 989.92 0 +1.79(+0.18%)
May 22, 2017 986.62 999.11 975.78 988.13 0 +9.20(+0.94%)
May 19, 2017 983.58 994.80 970.73 978.93 0 -2.21(-0.23%)
May 18, 2017 971.40 992.11 963.01 981.14 0 +10.29(+1.06%)
May 17, 2017 982.97 989.96 965.04 970.86 0 -15.58(-1.58%)
May 16, 2017 991.80 998.66 978.01 986.44 0 -3.05(-0.31%)
May 15, 2017 986.92 999.95 978.97 989.49 0 +2.71(+0.27%)
May 12, 2017 984.39 997.43 975.26 986.78 0 +1.01(+0.10%)
May 11, 2017 987.01 995.22 971.74 985.77 0 -6.20(-0.63%)
May 10, 2017 982.63 999.36 975.89 991.98 0 +8.69(+0.88%)
May 09, 2017 979.58 991.74 972.14 983.28 0 +5.62(+0.57%)
May 08, 2017 980.01 990.88 968.83 977.67 0 -0.82(-0.08%)
May 05, 2017 980.22 986.31 968.05 978.49 0 +1.09(+0.11%)
May 04, 2017 976.27 986.60 964.26 977.40 0 +5.70(+0.59%)
May 03, 2017 977.70 987.25 962.57 971.69 0 -7.11(-0.73%)
May 02, 2017 976.74 987.77 964.13 978.80 0 +4.40(+0.45%)
May 01, 2017 976.46 985.45 964.70 974.40 0 +0.19(+0.02%)
Apr 28, 2017 972.67 983.69 962.36 974.21 0 +3.59(+0.37%)
Apr 27, 2017 970.18 982.10 958.97 970.61 0 +2.84(+0.29%)
Apr 26, 2017 961.72 980.18 951.79 967.77 0 +6.93(+0.72%)
Apr 25, 2017 954.88 968.76 949.13 960.84 0 +8.80(+0.92%)
Apr 24, 2017 952.84 960.15 941.78 952.05 0 +9.10(+0.97%)
Apr 21, 2017 948.15 953.44 936.11 942.95 0 -5.20(-0.55%)
Apr 20, 2017 940.91 955.59 932.51 948.15 0 +9.86(+1.05%)
Apr 19, 2017 941.82 950.03 932.05 938.29 0 -0.09(-0.01%)
Apr 18, 2017 938.86 951.51 925.42 938.38 0 -1.14(-0.12%)
Apr 17, 2017 935.39 943.97 927.32 939.53 0 +3.82(+0.41%)
Apr 13, 2017 936.92 944.72 927.22 935.71 0 -2.48(-0.26%)
Apr 12, 2017 942.76 947.23 931.48 938.19 0 -4.01(-0.43%)
Apr 11, 2017 938.86 952.52 932.00 942.20 0 +1.74(+0.19%)
Apr 10, 2017 942.96 953.16 932.46 940.46 0 -1.41(-0.15%)
Apr 07, 2017 940.71 950.54 931.28 941.87 0 -1.30(-0.14%)
Apr 06, 2017 940.11 949.45 930.07 943.17 0 +3.19(+0.34%)
Apr 05, 2017 948.10 960.88 935.96 939.98 0 -9.34(-0.98%)
Apr 04, 2017 956.55 963.56 941.16 949.32 0 -5.48(-0.57%)
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.