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

Healthcare Sector (CIX: MSECTOR5 )

1,959.46 +0.38 (+0.02%)
Streaming Delayed Price Updated: 9:30 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 (%)
Oct 29, 2021 1967 1967 1966 1967 0 -0.16(-0.01%)
Oct 28, 2021 1967 1969 1967 1967 0 -1.28(-0.07%)
Oct 27, 2021 1968 1969 1968 1968 0 -0.49(-0.02%)
Oct 26, 2021 1968 1968 1968 1968 0 -0.41(-0.02%)
Oct 25, 2021 1969 1969 1968 1969 0 +1.09(+0.06%)
Oct 22, 2021 1968 1968 1967 1968 0 -0.76(-0.04%)
Oct 21, 2021 1969 1969 1968 1969 0 +0.54(+0.03%)
Oct 20, 2021 1969 1969 1968 1968 0 -0.38(-0.02%)
Oct 19, 2021 1969 1969 1968 1968 0 -0.41(-0.02%)
Oct 18, 2021 1967 1969 1967 1969 0 +2.02(+0.10%)
Oct 15, 2021 1967 1967 1966 1967 0 -0.41(-0.02%)
Oct 14, 2021 1965 1968 1965 1967 0 +1.31(+0.07%)
Oct 13, 2021 1965 1966 1965 1966 0 +1.03(+0.05%)
Oct 12, 2021 1965 1965 1965 1965 0 -0.41(-0.02%)
Oct 08, 2021 1965 1965 1965 1965 0 -0.27(-0.01%)
Oct 07, 2021 1965 1966 1965 1966 0 +0.30(+0.02%)
Oct 06, 2021 1965 1965 1964 1965 0 +1.20(+0.06%)
Oct 05, 2021 1966 1966 1964 1964 0 +0.35(+0.02%)
Oct 04, 2021 1965 1965 1964 1964 0 -0.70(-0.04%)
Oct 01, 2021 1966 1966 1964 1964 0 -1.15(-0.06%)
Sep 30, 2021 1966 1966 1965 1966 0 +0.03(+0.00%)
Sep 29, 2021 1966 1966 1966 1966 0 -0.19(-0.01%)
Sep 28, 2021 1966 1966 1965 1966 0 -1.01(-0.05%)
Sep 27, 2021 1966 1967 1966 1967 0 +0.60(+0.03%)
Sep 24, 2021 1967 1967 1966 1966 0 -0.76(-0.04%)
Sep 23, 2021 1966 1967 1966 1967 0 +0.92(+0.05%)
Sep 22, 2021 1966 1966 1966 1966 0 -0.46(-0.02%)
Sep 21, 2021 1967 1967 1965 1966 0 +0.46(+0.02%)
Sep 20, 2021 1967 1967 1966 1966 0 -0.24(-0.01%)
Sep 17, 2021 1967 1967 1966 1966 0 -0.57(-0.03%)
Sep 16, 2021 1967 1967 1966 1967 0 +0.00(+0.00%)
Sep 15, 2021 1966 1967 1966 1967 0 +0.27(+0.01%)
Sep 14, 2021 1967 1967 1966 1966 0 -0.03(-0.00%)
Sep 13, 2021 1966 1967 1966 1967 0 +0.55(+0.03%)
Sep 10, 2021 1966 1967 1966 1966 0 -0.09(-0.00%)
Sep 09, 2021 1969 1969 1966 1966 0 -2.07(-0.11%)
Sep 08, 2021 1969 1971 1968 1968 0 +1.37(+0.07%)
Sep 07, 2021 1966 1967 1966 1967 0 +1.17(+0.06%)
Sep 03, 2021 1966 1966 1966 1966 0 +0.68(+0.03%)
Sep 02, 2021 1965 1966 1965 1965 0 -0.52(-0.03%)
Sep 01, 2021 1965 1966 1965 1965 0 +0.33(+0.02%)
Aug 31, 2021 1965 1965 1965 1965 0 -0.03(-0.00%)
Aug 30, 2021 1965 1965 1964 1965 0 +0.79(+0.04%)
Aug 27, 2021 1965 1965 1964 1964 0 -0.46(-0.02%)
Aug 26, 2021 1965 1965 1965 1965 0 +0.62(+0.03%)
Aug 25, 2021 1965 1965 1964 1964 0 -1.17(-0.06%)
Aug 24, 2021 1966 1966 1965 1965 0 +0.00(+0.00%)
Aug 23, 2021 1966 1966 1965 1965 0 +0.90(+0.05%)
Aug 20, 2021 1964 1965 1964 1964 0 +1.23(+0.06%)
Aug 19, 2021 1964 1964 1963 1963 0 -2.10(-0.11%)
Aug 18, 2021 1965 1965 1965 1965 0 -0.30(-0.02%)
Aug 17, 2021 1966 1966 1965 1966 0 -0.35(-0.02%)
Aug 16, 2021 1968 1968 1966 1966 0 +0.16(+0.01%)
Aug 13, 2021 1966 1966 1965 1966 0 +0.95(+0.05%)
Aug 12, 2021 1966 1966 1965 1965 0 -0.27(-0.01%)
Aug 11, 2021 1965 1966 1965 1965 0 +0.55(+0.03%)
Aug 10, 2021 1964 1965 1963 1965 0 +1.22(+0.06%)
Aug 09, 2021 1963 1964 1963 1963 0 +0.38(+0.02%)
Aug 06, 2021 1963 1963 1962 1963 0 +0.66(+0.03%)
Aug 05, 2021 1962 1963 1962 1962 0 +0.13(+0.01%)
Aug 04, 2021 1962 1962 1962 1962 0 -0.35(-0.02%)
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.