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 (%)
Nov 30, 2020 1703 1751 1611 1682 0 -29.85(-1.74%)
Nov 27, 2020 1711 1736 1646 1712 0 -20.20(-1.17%)
Nov 26, 2020 1741 1753 1718 1732 0 +0.01(+0.00%)
Nov 25, 2020 1741 1753 1718 1732 0 -1.58(-0.09%)
Nov 24, 2020 1692 1759 1668 1734 0 +47.30(+2.80%)
Nov 23, 2020 1717 1736 1638 1686 0 -15.75(-0.93%)
Nov 20, 2020 1719 1741 1682 1702 0 -12.53(-0.73%)
Nov 19, 2020 1768 1785 1686 1715 0 -30.89(-1.77%)
Nov 18, 2020 1749 1786 1712 1746 0 -3.26(-0.19%)
Nov 17, 2020 1760 1790 1720 1749 0 -30.97(-1.74%)
Nov 16, 2020 1763 1805 1722 1780 0 -0.42(-0.02%)
Nov 13, 2020 1769 1804 1729 1780 0 +19.30(+1.10%)
Nov 12, 2020 1761 1813 1697 1761 0 +11.03(+0.63%)
Nov 11, 2020 1755 1798 1723 1750 0 -28.97(-1.63%)
Nov 10, 2020 1759 1800 1705 1779 0 +24.68(+1.41%)
Nov 09, 2020 1824 1852 1713 1754 0 -32.46(-1.82%)
Nov 06, 2020 1751 1820 1724 1787 0 +13.67(+0.77%)
Nov 05, 2020 1812 1834 1715 1773 0 -12.39(-0.69%)
Nov 04, 2020 1738 1824 1722 1785 0 +57.72(+3.34%)
Nov 03, 2020 1729 1765 1690 1728 0 +36.28(+2.15%)
Nov 02, 2020 1715 1735 1661 1691 0 -10.36(-0.61%)
Oct 30, 2020 1718 1745 1648 1702 0 -24.72(-1.43%)
Oct 29, 2020 1689 1757 1651 1726 0 +22.90(+1.34%)
Oct 28, 2020 1714 1748 1640 1703 0 -30.47(-1.76%)
Oct 27, 2020 1735 1772 1714 1734 0 -31.00(-1.76%)
Oct 26, 2020 1743 1798 1719 1765 0 -20.78(-1.16%)
Oct 23, 2020 1758 1804 1729 1786 0 +38.75(+2.22%)
Oct 22, 2020 1714 1760 1704 1747 0 +38.65(+2.26%)
Oct 21, 2020 1724 1754 1698 1708 0 -15.06(-0.87%)
Oct 20, 2020 1737 1754 1700 1723 0 +1.90(+0.11%)
Oct 19, 2020 1756 1769 1693 1722 0 -15.61(-0.90%)
Oct 16, 2020 1750 1775 1709 1737 0 +15.98(+0.93%)
Oct 15, 2020 1704 1765 1667 1721 0 -19.85(-1.14%)
Oct 14, 2020 1750 1774 1693 1741 0 -13.78(-0.79%)
Oct 13, 2020 1754 1780 1716 1755 0 -4.78(-0.27%)
Oct 12, 2020 1733 1801 1706 1760 0 +0.46(+0.03%)
Oct 09, 2020 1721 1778 1703 1759 0 +42.31(+2.46%)
Oct 08, 2020 1729 1744 1681 1717 0 +5.42(+0.32%)
Oct 07, 2020 1713 1741 1656 1711 0 -1.09(-0.06%)
Oct 06, 2020 1768 1787 1696 1712 0 -42.61(-2.43%)
Oct 05, 2020 1644 1761 1638 1755 0 +136.52(+8.43%)
Oct 02, 2020 1657 1703 1597 1619 0 -55.54(-3.32%)
Oct 01, 2020 1702 1718 1640 1674 0 -20.45(-1.21%)
Sep 30, 2020 1692 1764 1661 1695 0 +13.38(+0.80%)
Sep 29, 2020 1702 1734 1647 1681 0 -36.23(-2.11%)
Sep 28, 2020 1725 1741 1677 1717 0 +2.36(+0.14%)
Sep 25, 2020 1648 1723 1615 1715 0 +33.70(+2.00%)
Sep 24, 2020 1690 1707 1630 1681 0 -11.46(-0.68%)
Sep 23, 2020 1695 1740 1649 1693 0 -1.02(-0.06%)
Sep 22, 2020 1691 1759 1639 1694 0 +9.36(+0.56%)
Sep 21, 2020 1724 1759 1598 1684 0 -64.91(-3.71%)
Sep 18, 2020 1784 1800 1695 1749 0 -35.80(-2.01%)
Sep 17, 2020 1817 1835 1730 1785 0 -13.30(-0.74%)
Sep 16, 2020 1777 1845 1658 1798 0 +26.87(+1.52%)
Sep 15, 2020 1763 1798 1715 1772 0 -2.79(-0.16%)
Sep 14, 2020 1799 1833 1720 1774 0 -2.73(-0.15%)
Sep 11, 2020 1820 1864 1714 1777 0 -30.79(-1.70%)
Sep 10, 2020 1751 1844 1710 1808 0 +61.50(+3.52%)
Sep 09, 2020 1654 1763 1645 1746 0 +78.94(+4.73%)
Sep 08, 2020 1719 1756 1648 1667 0 -45.02(-2.63%)
Sep 04, 2020 1685 1752 1632 1712 0 +37.85(+2.26%)
Sep 03, 2020 1678 1725 1618 1675 0 -4.98(-0.30%)
Sep 02, 2020 1653 1691 1626 1680 0 +36.27(+2.21%)
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.