Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Sector (CIX: MSECTOR5 )

1,959.13 +0.05 (+0.00%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Aug 31, 2018 1414 1414 1414 1414 0 +15.95(+1.14%)
Aug 30, 2018 1396 1413 1386 1398 0 -0.01(-0.00%)
Aug 29, 2018 1393 1410 1384 1398 0 +5.22(+0.37%)
Aug 28, 2018 1392 1403 1381 1393 0 +5.55(+0.40%)
Aug 27, 2018 1386 1404 1374 1387 0 +6.55(+0.47%)
Aug 24, 2018 1374 1390 1366 1380 0 +9.13(+0.67%)
Aug 23, 2018 1372 1384 1358 1371 0 +1.54(+0.11%)
Aug 22, 2018 1360 1379 1351 1370 0 +8.72(+0.64%)
Aug 21, 2018 1352 1371 1345 1361 0 +10.20(+0.76%)
Aug 20, 2018 1353 1363 1339 1351 0 +1.56(+0.12%)
Aug 17, 2018 1344 1360 1332 1349 0 +3.99(+0.30%)
Aug 16, 2018 1337 1354 1321 1345 0 +13.01(+0.98%)
Aug 15, 2018 1342 1350 1320 1332 0 -11.78(-0.88%)
Aug 14, 2018 1334 1354 1326 1344 0 +10.84(+0.81%)
Aug 13, 2018 1341 1356 1325 1333 0 -9.21(-0.69%)
Aug 10, 2018 1339 1363 1329 1342 0 -3.31(-0.25%)
Aug 09, 2018 1327 1363 1314 1346 0 +14.05(+1.06%)
Aug 08, 2018 1329 1344 1310 1332 0 +2.20(+0.17%)
Aug 07, 2018 1334 1347 1314 1330 0 +3.32(+0.25%)
Aug 06, 2018 1319 1343 1307 1326 0 +6.88(+0.52%)
Aug 03, 2018 1317 1376 1299 1319 0 +5.22(+0.40%)
Aug 02, 2018 1296 1325 1279 1314 0 +17.69(+1.36%)
Aug 01, 2018 1301 1320 1279 1296 0 -0.26(-0.02%)
Jul 31, 2018 1288 1312 1277 1297 0 +11.04(+0.86%)
Jul 30, 2018 1289 1304 1269 1286 0 -3.75(-0.29%)
Jul 27, 2018 1307 1314 1279 1289 0 -15.96(-1.22%)
Jul 26, 2018 1304 1320 1284 1305 0 +1.19(+0.09%)
Jul 25, 2018 1282 1316 1272 1304 0 +30.62(+2.40%)
Jul 24, 2018 1293 1302 1262 1274 0 -16.39(-1.27%)
Jul 23, 2018 1285 1300 1275 1290 0 +5.18(+0.40%)
Jul 20, 2018 1287 1298 1275 1285 0 -3.95(-0.31%)
Jul 19, 2018 1285 1301 1270 1289 0 +3.84(+0.30%)
Jul 18, 2018 1287 1296 1272 1285 0 -2.22(-0.17%)
Jul 17, 2018 1278 1298 1268 1287 0 +3.48(+0.27%)
Jul 16, 2018 1293 1297 1272 1284 0 -7.38(-0.57%)
Jul 13, 2018 1295 1310 1279 1291 0 +2.09(+0.16%)
Jul 12, 2018 1283 1298 1269 1289 0 +13.92(+1.09%)
Jul 11, 2018 1274 1289 1263 1275 0 -4.58(-0.36%)
Jul 10, 2018 1281 1291 1267 1280 0 +2.57(+0.20%)
Jul 09, 2018 1277 1290 1265 1277 0 +1.58(+0.12%)
Jul 06, 2018 1270 1284 1258 1275 0 +10.37(+0.82%)
Jul 05, 2018 1263 1273 1248 1265 0 +7.05(+0.56%)
Jul 04, 2018 1258 1258 1258 1258 0 -0.02(-0.00%)
Jul 03, 2018 1266 1275 1249 1258 0 -5.33(-0.42%)
Jul 02, 2018 1247 1270 1239 1263 0 +9.93(+0.79%)
Jun 29, 2018 1255 1269 1243 1253 0 +1.85(+0.15%)
Jun 28, 2018 1241 1260 1222 1252 0 +7.24(+0.58%)
Jun 27, 2018 1267 1278 1234 1244 0 -23.45(-1.85%)
Jun 26, 2018 1269 1286 1248 1268 0 -2.16(-0.17%)
Jun 25, 2018 1287 1296 1258 1270 0 -19.57(-1.52%)
Jun 22, 2018 1295 1310 1273 1290 0 -0.17(-0.01%)
Jun 21, 2018 1309 1315 1280 1290 0 -17.23(-1.32%)
Jun 20, 2018 1301 1316 1291 1307 0 +8.22(+0.63%)
Jun 19, 2018 1297 1308 1282 1299 0 -4.46(-0.34%)
Jun 18, 2018 1298 1313 1281 1303 0 -3.12(-0.24%)
Jun 15, 2018 1306 1315 1287 1306 0 +11.39(+0.88%)
Jun 14, 2018 1282 1305 1271 1295 0 +15.97(+1.25%)
Jun 13, 2018 1282 1296 1269 1279 0 +0.76(+0.06%)
Jun 12, 2018 1275 1290 1261 1278 0 +2.24(+0.18%)
Jun 11, 2018 1272 1292 1256 1276 0 +1.94(+0.15%)
Jun 08, 2018 1264 1284 1254 1274 0 +12.43(+0.99%)
Jun 07, 2018 1296 1305 1250 1262 0 -28.60(-2.22%)
Jun 06, 2018 1281 1311 1273 1290 0 +21.30(+1.68%)
Jun 05, 2018 1262 1284 1246 1269 0 +12.78(+1.02%)
Jun 04, 2018 1284 1299 1236 1256 0 -101.32(-7.46%)
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.