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 (%)
Jun 30, 2011 1571 1618 1589 1604 0 +10.85(+0.68%)
Jun 29, 2011 1568 1609 1579 1593 0 +2.10(+0.13%)
Jun 28, 2011 1545 1598 1564 1591 0 +22.49(+1.43%)
Jun 27, 2011 1504 1580 1543 1568 0 +10.21(+0.66%)
Jun 24, 2011 1538 1581 1539 1558 0 -8.52(-0.54%)
Jun 23, 2011 1528 1576 1530 1567 0 -2.85(-0.18%)
Jun 22, 2011 1519 1593 1562 1569 0 -10.51(-0.67%)
Jun 21, 2011 1537 1591 1555 1580 0 +23.39(+1.50%)
Jun 20, 2011 1532 1567 1542 1557 0 +11.99(+0.78%)
Jun 17, 2011 1499 1566 1534 1545 0 +19.35(+1.27%)
Jun 16, 2011 1494 1542 1503 1525 0 -9.13(-0.60%)
Jun 15, 2011 1516 1562 1524 1534 0 -20.21(-1.30%)
Jun 14, 2011 1518 1566 1534 1555 0 +22.25(+1.45%)
Jun 13, 2011 1509 1553 1521 1532 0 -0.80(-0.05%)
Jun 10, 2011 1508 1558 1522 1533 0 -23.30(-1.50%)
Jun 09, 2011 1502 1570 1531 1556 0 +17.38(+1.13%)
Jun 08, 2011 1517 1557 1526 1539 0 -9.83(-0.63%)
Jun 07, 2011 1525 1569 1537 1549 0 +5.02(+0.33%)
Jun 06, 2011 1517 1572 1535 1544 0 -22.97(-1.47%)
Jun 03, 2011 1539 1588 1556 1567 0 -0.45(-0.03%)
May 24, 2011 1549 1586 1555 1567 0 -6.49(-0.41%)
May 23, 2011 1550 1590 1557 1574 0 -25.51(-1.60%)
May 20, 2011 1583 1620 1587 1599 0 -12.76(-0.79%)
May 19, 2011 1573 1626 1595 1612 0 +1.60(+0.10%)
May 18, 2011 1553 1619 1585 1610 0 +17.81(+1.12%)
May 17, 2011 1566 1606 1575 1593 0 -6.98(-0.44%)
May 16, 2011 1573 1620 1586 1600 0 -8.64(-0.54%)
May 13, 2011 1599 1635 1597 1608 0 -14.32(-0.88%)
May 12, 2011 1578 1631 1589 1623 0 +13.05(+0.81%)
May 11, 2011 1576 1631 1595 1610 0 -12.64(-0.78%)
May 10, 2011 1571 1633 1598 1622 0 +11.31(+0.70%)
May 09, 2011 1571 1622 1586 1611 0 +13.52(+0.85%)
May 06, 2011 1575 1620 1583 1597 0 +8.91(+0.56%)
May 05, 2011 1547 1611 1570 1588 0 -6.04(-0.38%)
May 04, 2011 1581 1621 1580 1594 0 -13.03(-0.81%)
May 03, 2011 1591 1632 1590 1608 0 -16.62(-1.02%)
May 02, 2011 1626 1637 1614 1624 0 +2.12(+0.13%)
Apr 29, 2011 1597 1638 1602 1622 0 -5.51(-0.34%)
Apr 28, 2011 1593 1640 1606 1628 0 +8.02(+0.50%)
Apr 27, 2011 1579 1629 1591 1620 0 +18.69(+1.17%)
Apr 26, 2011 1563 1617 1577 1601 0 +18.25(+1.15%)
Apr 25, 2011 1543 1594 1567 1583 0 -2.83(-0.18%)
Apr 21, 2011 1570 1605 1569 1585 0 +5.80(+0.37%)
Apr 20, 2011 1559 1592 1562 1580 0 +19.64(+1.26%)
Apr 19, 2011 1555 1572 1539 1560 0 +8.56(+0.55%)
Apr 18, 2011 1535 1566 1530 1551 0 -19.76(-1.26%)
Apr 15, 2011 1543 1581 1549 1571 0 +10.67(+0.68%)
Apr 14, 2011 1532 1570 1539 1560 0 +2.91(+0.19%)
Apr 13, 2011 1541 1575 1541 1558 0 +6.28(+0.40%)
Apr 12, 2011 1543 1567 1531 1551 0 +1.62(+0.10%)
Apr 11, 2011 1537 1578 1528 1550 0 -14.06(-0.90%)
Apr 08, 2011 1556 1585 1552 1564 0 -3.73(-0.24%)
Apr 07, 2011 1550 1589 1554 1567 0 -2.19(-0.14%)
Apr 06, 2011 1554 1586 1556 1570 0 +3.60(+0.23%)
Apr 05, 2011 1541 1580 1550 1566 0 +3.24(+0.21%)
Apr 04, 2011 1541 1577 1549 1563 0 +6.96(+0.45%)
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.