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: 2:19 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 31, 2018 1121 1135 1106 1121 0 +7.05(+0.63%)
Dec 28, 2018 1117 1133 1100 1114 0 +1.19(+0.11%)
Dec 27, 2018 1096 1118 1068 1112 0 +2.20(+0.20%)
Dec 26, 2018 1063 1112 1054 1110 0 +51.49(+4.86%)
Dec 24, 2018 1071 1083 1048 1059 0 -19.94(-1.85%)
Dec 21, 2018 1098 1118 1066 1079 0 -24.07(-2.18%)
Dec 20, 2018 1124 1139 1083 1103 0 -22.61(-2.01%)
Dec 19, 2018 1156 1172 1114 1125 0 -28.75(-2.49%)
Dec 18, 2018 1162 1178 1135 1154 0 +2.90(+0.25%)
Dec 17, 2018 1175 1186 1141 1151 0 -32.05(-2.71%)
Dec 14, 2018 1211 1222 1176 1183 0 -37.39(-3.06%)
Dec 13, 2018 1229 1242 1206 1221 0 -1.88(-0.15%)
Dec 12, 2018 1226 1249 1214 1223 0 +10.84(+0.89%)
Dec 11, 2018 1217 1234 1197 1212 0 +5.87(+0.49%)
Dec 10, 2018 1209 1223 1179 1206 0 -2.66(-0.22%)
Dec 07, 2018 1231 1247 1194 1209 0 -24.67(-2.00%)
Dec 06, 2018 1222 1242 1192 1233 0 -5.16(-0.42%)
Dec 05, 2018 1277 1291 1232 1238 0 -0.02(-0.00%)
Dec 04, 2018 1277 1291 1232 1238 0 -38.11(-2.99%)
Dec 03, 2018 1289 1300 1257 1276 0 +1.58(+0.12%)
Nov 30, 2018 1267 1288 1251 1275 0 +0.09(+0.01%)
Nov 29, 2018 1273 1294 1245 1275 0 -7.42(-0.58%)
Nov 28, 2018 1250 1289 1236 1282 0 +38.36(+3.08%)
Nov 27, 2018 1238 1261 1223 1244 0 -0.93(-0.07%)
Nov 26, 2018 1238 1257 1223 1245 0 +12.43(+1.01%)
Nov 23, 2018 1220 1246 1216 1232 0 +8.06(+0.66%)
Nov 22, 2018 1224 1224 1224 1224 0 +0.00(+0.00%)
Nov 21, 2018 1229 1244 1210 1224 0 +2.81(+0.23%)
Nov 20, 2018 1226 1247 1202 1222 0 -18.63(-1.50%)
Nov 19, 2018 1265 1274 1226 1240 0 -24.34(-1.92%)
Nov 16, 2018 1243 1277 1235 1264 0 +16.99(+1.36%)
Nov 15, 2018 1228 1253 1211 1248 0 +13.37(+1.08%)
Nov 14, 2018 1249 1263 1222 1234 0 -8.61(-0.69%)
Nov 13, 2018 1254 1269 1230 1243 0 -5.47(-0.44%)
Nov 12, 2018 1265 1280 1233 1248 0 -14.89(-1.18%)
Nov 09, 2018 1276 1292 1247 1263 0 -17.01(-1.33%)
Nov 08, 2018 1291 1309 1264 1280 0 -12.36(-0.96%)
Nov 07, 2018 1270 1306 1258 1292 0 +34.09(+2.71%)
Nov 06, 2018 1252 1272 1234 1258 0 +5.22(+0.42%)
Nov 05, 2018 1245 1267 1230 1253 0 +11.25(+0.91%)
Nov 02, 2018 1255 1274 1223 1242 0 -6.24(-0.50%)
Nov 01, 2018 1230 1266 1210 1248 0 +21.23(+1.73%)
Oct 31, 2018 1234 1254 1213 1227 0 +3.34(+0.27%)
Oct 30, 2018 1207 1235 1188 1224 0 +23.63(+1.97%)
Oct 29, 2018 1217 1235 1181 1200 0 -4.05(-0.34%)
Oct 26, 2018 1211 1230 1175 1204 0 -5.78(-0.48%)
Oct 25, 2018 1210 1210 1210 1210 0 -0.19(-0.02%)
Oct 24, 2018 1259 1272 1198 1210 0 -47.52(-3.78%)
Oct 23, 2018 1242 1271 1223 1257 0 -2.90(-0.23%)
Oct 22, 2018 1286 1303 1241 1260 0 -19.53(-1.53%)
Oct 19, 2018 1299 1317 1273 1280 0 -16.69(-1.29%)
Oct 18, 2018 1312 1320 1281 1297 0 -16.82(-1.28%)
Oct 17, 2018 1311 1323 1293 1313 0 -4.15(-0.31%)
Oct 16, 2018 1292 1325 1284 1318 0 +36.33(+2.84%)
Oct 15, 2018 1277 1297 1264 1281 0 +3.31(+0.26%)
Oct 12, 2018 1283 1296 1258 1278 0 +13.44(+1.06%)
Oct 11, 2018 1293 1310 1253 1264 0 -32.06(-2.47%)
Oct 10, 2018 1330 1340 1292 1297 0 -31.17(-2.35%)
Oct 09, 2018 1323 1343 1313 1328 0 +2.64(+0.20%)
Oct 08, 2018 1327 1339 1302 1325 0 -6.65(-0.50%)
Oct 05, 2018 1339 1355 1317 1332 0 -5.81(-0.43%)
Oct 04, 2018 1354 1360 1325 1338 0 -21.29(-1.57%)
Oct 03, 2018 1370 1381 1345 1359 0 -6.09(-0.45%)
Oct 02, 2018 1377 1387 1353 1365 0 -14.07(-1.02%)
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.