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

Healthcare Sector (CIX: MSECTOR5 )

1,959.08 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM 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 (%)
Sep 30, 2019 1243 1268 1238 1256 0 +10.37(+0.83%)
Sep 27, 2019 1259 1274 1236 1246 0 -9.01(-0.72%)
Sep 26, 2019 1279 1289 1242 1255 0 -23.45(-1.83%)
Sep 25, 2019 1267 1292 1252 1278 0 +8.81(+0.69%)
Sep 24, 2019 1298 1310 1257 1269 0 -22.87(-1.77%)
Sep 23, 2019 1324 1338 1274 1292 0 -36.06(-2.71%)
Sep 20, 2019 1324 1346 1311 1328 0 +6.11(+0.46%)
Sep 19, 2019 1322 1337 1310 1322 0 +3.69(+0.28%)
Sep 18, 2019 1325 1338 1302 1319 0 -7.05(-0.53%)
Sep 17, 2019 1321 1343 1306 1326 0 +4.97(+0.38%)
Sep 16, 2019 1308 1334 1286 1321 0 +5.06(+0.38%)
Sep 13, 2019 1329 1350 1298 1316 0 +5.90(+0.45%)
Sep 12, 2019 1343 1352 1297 1310 0 -49.45(-3.64%)
Sep 11, 2019 1335 1375 1322 1359 0 +27.25(+2.05%)
Sep 10, 2019 1304 1346 1282 1332 0 +24.86(+1.90%)
Sep 09, 2019 1315 1333 1286 1307 0 -6.66(-0.51%)
Sep 06, 2019 1303 1330 1291 1314 0 +14.62(+1.13%)
Sep 05, 2019 1294 1312 1279 1299 0 +13.39(+1.04%)
Sep 04, 2019 1293 1301 1271 1286 0 +1.22(+0.09%)
Sep 03, 2019 1286 1298 1265 1284 0 -9.21(-0.71%)
Aug 30, 2019 1295 1304 1281 1294 0 +2.49(+0.19%)
Aug 29, 2019 1292 1304 1276 1291 0 +10.53(+0.82%)
Aug 28, 2019 1259 1291 1248 1281 0 +15.15(+1.20%)
Aug 27, 2019 1281 1297 1258 1266 0 -9.15(-0.72%)
Aug 26, 2019 1280 1290 1262 1275 0 +1.32(+0.10%)
Aug 23, 2019 1298 1314 1255 1273 0 -25.33(-1.95%)
Aug 22, 2019 1310 1316 1288 1299 0 -9.64(-0.74%)
Aug 21, 2019 1307 1318 1296 1308 0 +10.06(+0.77%)
Aug 20, 2019 1302 1318 1288 1298 0 -3.98(-0.31%)
Aug 19, 2019 1302 1316 1288 1302 0 +9.99(+0.77%)
Aug 16, 2019 1275 1300 1268 1292 0 +24.45(+1.93%)
Aug 15, 2019 1273 1286 1256 1268 0 -2.68(-0.21%)
Aug 14, 2019 1278 1293 1256 1270 0 -24.13(-1.86%)
Aug 13, 2019 1269 1308 1263 1295 0 +23.59(+1.86%)
Aug 12, 2019 1283 1295 1262 1271 0 -17.22(-1.34%)
Aug 09, 2019 1279 1303 1265 1288 0 -23.03(-1.76%)
Aug 08, 2019 1294 1321 1275 1311 0 +14.47(+1.12%)
Aug 07, 2019 1284 1306 1265 1297 0 +4.40(+0.34%)
Aug 06, 2019 1281 1302 1263 1292 0 +18.54(+1.46%)
Aug 05, 2019 1292 1301 1257 1274 0 -34.27(-2.62%)
Aug 02, 2019 1310 1326 1292 1308 0 -4.99(-0.38%)
Aug 01, 2019 1312 1338 1287 1313 0 +4.54(+0.35%)
Jul 31, 2019 1318 1337 1295 1309 0 -7.83(-0.59%)
Jul 30, 2019 1300 1320 1286 1316 0 +7.91(+0.60%)
Jul 29, 2019 1310 1323 1289 1308 0 +1.67(+0.13%)
Jul 26, 2019 1292 1319 1280 1307 0 +23.60(+1.84%)
Jul 25, 2019 1293 1306 1268 1283 0 -12.17(-0.94%)
Jul 24, 2019 1280 1305 1263 1295 0 +16.53(+1.29%)
Jul 23, 2019 1278 1290 1261 1279 0 +5.24(+0.41%)
Jul 22, 2019 1268 1288 1255 1274 0 +9.21(+0.73%)
Jul 19, 2019 1277 1286 1258 1264 0 -12.56(-0.98%)
Jul 18, 2019 1272 1290 1257 1277 0 +4.83(+0.38%)
Jul 17, 2019 1266 1287 1257 1272 0 +3.21(+0.25%)
Jul 16, 2019 1271 1283 1259 1269 0 -1.28(-0.10%)
Jul 15, 2019 1275 1287 1261 1270 0 -3.73(-0.29%)
Jul 12, 2019 1272 1285 1258 1274 0 +0.04(+0.00%)
Jul 11, 2019 1280 1292 1252 1274 0 +5.16(+0.41%)
Jul 10, 2019 1268 1281 1255 1269 0 +4.37(+0.35%)
Jul 09, 2019 1253 1274 1242 1264 0 +1.77(+0.14%)
Jul 08, 2019 1267 1276 1248 1263 0 -6.39(-0.50%)
Jul 05, 2019 1271 1285 1253 1269 0 -7.50(-0.59%)
Jul 04, 2019 1271 1288 1261 1276 0 +0.00(+0.00%)
Jul 03, 2019 1271 1288 1261 1276 0 +2.33(+0.18%)
Jul 02, 2019 1274 1283 1255 1274 0 +1.08(+0.08%)
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.