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 (%)
Dec 31, 2009 1291 1291 1291 0 -9.83(-0.76%)
Dec 30, 2009 1255 1309 1287 1301 0 -1.20(-0.09%)
Dec 29, 2009 1263 1316 1292 1302 0 -3.35(-0.26%)
Dec 28, 2009 1271 1317 1292 1306 0 +2.70(+0.21%)
Dec 24, 2009 1194 1311 1292 1303 0 +3.00(+0.23%)
Dec 23, 2009 1264 1313 1285 1300 0 +7.33(+0.57%)
Dec 22, 2009 1251 1302 1275 1293 0 +11.30(+0.88%)
Dec 21, 2009 1240 1299 1263 1281 0 +7.36(+0.58%)
Dec 18, 2009 1242 1289 1257 1274 0 +3.29(+0.26%)
Dec 17, 2009 1244 1291 1255 1271 0 -28.39(-2.19%)
Dec 16, 2009 1256 1316 1284 1299 0 +3.22(+0.25%)
Dec 15, 2009 1236 1309 1273 1296 0 +7.77(+0.60%)
Dec 14, 2009 1283 1295 1272 1288 0 +18.38(+1.45%)
Dec 11, 2009 1238 1285 1255 1270 0 +1.19(+0.09%)
Dec 10, 2009 1230 1284 1250 1269 0 +10.77(+0.86%)
Dec 09, 2009 1228 1272 1240 1258 0 -1.73(-0.14%)
Dec 08, 2009 1227 1274 1244 1259 0 -6.76(-0.53%)
Dec 07, 2009 1228 1281 1250 1266 0 +4.90(+0.39%)
Dec 04, 2009 1231 1282 1245 1261 0 +10.71(+0.86%)
Dec 03, 2009 1222 1280 1244 1251 0 -10.69(-0.85%)
Dec 02, 2009 1212 1275 1244 1261 0 +5.85(+0.47%)
Dec 01, 2009 1203 1267 1235 1255 0 +18.48(+1.49%)
Nov 30, 2009 1212 1256 1221 1237 0 -7.84(-0.63%)
Nov 27, 2009 1187 1258 1226 1245 0 -18.84(-1.49%)
Nov 26, 2009 153.73 1265 1262 1264 0 -0.26(-0.02%)
Nov 25, 2009 1217 1273 1250 1264 0 +7.05(+0.56%)
Nov 24, 2009 1211 1270 1238 1257 0 +4.50(+0.36%)
Nov 23, 2009 1213 1268 1236 1252 0 +17.56(+1.42%)
Nov 20, 2009 1198 1246 1220 1235 0 -2.26(-0.18%)
Nov 19, 2009 1199 1252 1219 1237 0 -12.06(-0.97%)
Nov 18, 2009 1255 1264 1236 1249 0 -7.32(-0.58%)
Nov 17, 2009 1219 1267 1241 1256 0 -0.74(-0.06%)
Nov 16, 2009 1213 1270 1237 1257 0 +15.57(+1.25%)
Nov 13, 2009 1236 1253 1225 1242 0 +9.66(+0.78%)
Nov 12, 2009 1220 1258 1224 1232 0 -15.27(-1.22%)
Nov 11, 2009 1223 1261 1230 1247 0 +5.70(+0.46%)
Nov 10, 2009 1212 1257 1224 1242 0 -1.95(-0.16%)
Nov 09, 2009 1210 1255 1220 1244 0 +13.52(+1.10%)
Nov 06, 2009 1195 1242 1208 1230 0 +4.07(+0.33%)
Nov 05, 2009 1184 1236 1200 1226 0 +24.80(+2.06%)
Nov 04, 2009 1184 1232 1191 1201 0 +1.80(+0.15%)
Nov 03, 2009 1156 1209 1169 1199 0 +14.45(+1.22%)
Nov 02, 2009 1153 1203 1162 1185 0 +13.96(+1.19%)
Oct 30, 2009 1165 1206 1158 1171 0 -24.89(-2.08%)
Oct 29, 2009 1153 1208 1168 1196 0 +24.57(+2.10%)
Oct 28, 2009 1175 1211 1164 1171 0 -32.83(-2.73%)
Oct 27, 2009 1179 1225 1185 1204 0 -0.25(-0.02%)
Oct 26, 2009 1192 1238 1194 1204 0 -13.25(-1.09%)
Oct 23, 2009 1195 1233 1208 1218 0 -18.34(-1.48%)
Oct 22, 2009 1201 1247 1210 1236 0 +9.66(+0.79%)
Oct 21, 2009 1215 1260 1220 1226 0 -14.83(-1.19%)
Oct 20, 2009 1219 1258 1231 1241 0 -12.73(-1.02%)
Oct 19, 2009 1223 1267 1234 1254 0 +8.72(+0.70%)
Oct 16, 2009 1220 1260 1230 1245 0 -6.68(-0.53%)
Oct 15, 2009 1217 1264 1234 1252 0 -1.07(-0.09%)
Oct 14, 2009 1211 1261 1228 1253 0 +19.27(+1.56%)
Oct 13, 2009 1218 1250 1220 1234 0 -7.66(-0.62%)
Oct 12, 2009 1245 1258 1230 1241 0 -0.43(-0.03%)
Oct 09, 2009 1227 1250 1219 1242 0 +14.95(+1.22%)
Oct 08, 2009 1223 1244 1212 1227 0 +4.56(+0.37%)
Oct 07, 2009 1210 1233 1200 1222 0 +6.14(+0.50%)
Oct 06, 2009 1204 1228 1193 1216 0 +9.87(+0.82%)
Oct 05, 2009 1191 1218 1180 1206 0 +16.41(+1.38%)
Oct 02, 2009 1187 1208 1172 1190 0 -9.53(-0.79%)
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.