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 (%)
Aug 31, 2009 1150 1179 1144 1162 0 -6.84(-0.59%)
Aug 28, 2009 1161 1189 1155 1169 0 -6.90(-0.59%)
Aug 27, 2009 1170 1186 1150 1176 0 +4.80(+0.41%)
Aug 26, 2009 1156 1189 1156 1171 0 -2.66(-0.23%)
Aug 25, 2009 1168 1189 1157 1174 0 +7.31(+0.63%)
Aug 24, 2009 1163 1179 1151 1166 0 +3.46(+0.30%)
Aug 21, 2009 1161 1176 1145 1163 0 +10.45(+0.91%)
Aug 20, 2009 1140 1161 1132 1152 0 +9.82(+0.86%)
Aug 19, 2009 1121 1150 1114 1143 0 +12.70(+1.12%)
Aug 18, 2009 1129 1150 1111 1130 0 +4.64(+0.41%)
Aug 17, 2009 1121 1144 1106 1125 0 -9.85(-0.87%)
Aug 14, 2009 1140 1153 1116 1135 0 -5.89(-0.52%)
Aug 13, 2009 1140 1155 1118 1141 0 +4.08(+0.36%)
Aug 12, 2009 1128 1153 1117 1137 0 +6.36(+0.56%)
Aug 11, 2009 1112 1147 1115 1130 0 -4.40(-0.39%)
Aug 10, 2009 1122 1146 1111 1135 0 +8.02(+0.71%)
Aug 07, 2009 1121 1145 1108 1127 0 +13.78(+1.24%)
Aug 06, 2009 1129 1141 1099 1113 0 -18.23(-1.61%)
Aug 05, 2009 1127 1155 1116 1131 0 -14.09(-1.23%)
Aug 04, 2009 1125 1162 1118 1145 0 +5.53(+0.49%)
Aug 03, 2009 1132 1154 1110 1140 0 +18.29(+1.63%)
Jul 31, 2009 1122 1146 1106 1122 0 -0.35(-0.03%)
Jul 30, 2009 1122 1151 1107 1122 0 +2.23(+0.20%)
Jul 29, 2009 1114 1139 1095 1120 0 -0.03(-0.00%)
Jul 28, 2009 1105 1138 1088 1120 0 +15.34(+1.39%)
Jul 27, 2009 1107 1120 1083 1104 0 -0.04(-0.00%)
Jul 25, 2009 1087 1110 1077 1104 0 -2.90(-0.26%)
Jul 24, 2009 1088 1114 1077 1107 0 +15.57(+1.43%)
Jul 23, 2009 1058 1105 1062 1092 0 +23.63(+2.21%)
Jul 22, 2009 1055 1087 1054 1068 0 -6.31(-0.59%)
Jul 21, 2009 1062 1090 1054 1074 0 +28.81(+2.76%)
Jun 26, 2009 1033 1057 1014 1046 0 +5.59(+0.54%)
Jun 25, 2009 1028 1050 1012 1040 0 +27.35(+2.70%)
Jun 24, 2009 1008 1030 993.34 1013 0 +10.88(+1.09%)
Jun 23, 2009 1006 1026 986.80 1002 0 +3.43(+0.34%)
Jun 22, 2009 1017 1026 989.15 998.38 0 -26.72(-2.61%)
Jun 19, 2009 1027 1048 1008 1025 0 +6.74(+0.66%)
Jun 18, 2009 999.28 1029 988.62 1018 0 +18.73(+1.87%)
Jun 17, 2009 986.70 1017 973.15 999.63 0 +13.98(+1.42%)
Jun 16, 2009 994.23 1013 974.35 985.65 0 -2.91(-0.29%)
Jun 15, 2009 1006 1014 973.76 988.56 0 -26.82(-2.64%)
Jun 12, 2009 1013 1030 994.89 1015 0 -0.95(-0.09%)
Jun 11, 2009 1006 1033 998.45 1016 0 +10.40(+1.03%)
Jun 10, 2009 1016 1027 990.87 1006 0 -6.53(-0.64%)
Jun 09, 2009 1019 1029 996.28 1012 0 -11.08(-1.08%)
Jun 08, 2009 1008 1038 997.37 1024 0 -0.62(-0.06%)
Jun 05, 2009 1031 1044 1005 1024 0 -2.73(-0.27%)
Jun 04, 2009 1033 1044 1007 1027 0 -1.90(-0.18%)
Jun 03, 2009 1028 1044 1009 1029 0 -7.86(-0.76%)
Jun 02, 2009 1024 1053 1008 1037 0 +9.22(+0.90%)
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.