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: 2:15 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 (%)
Jun 28, 2019 1252 1277 1242 1268 0 +16.87(+1.35%)
Jun 27, 2019 1240 1257 1233 1251 0 +14.57(+1.18%)
Jun 26, 2019 1252 1262 1227 1237 0 -14.59(-1.17%)
Jun 25, 2019 1253 1273 1238 1251 0 +2.54(+0.20%)
Jun 24, 2019 1256 1267 1238 1249 0 -8.14(-0.65%)
Jun 21, 2019 1259 1272 1236 1257 0 -2.53(-0.20%)
Jun 20, 2019 1268 1284 1249 1259 0 +2.44(+0.19%)
Jun 19, 2019 1244 1265 1237 1257 0 +10.19(+0.82%)
Jun 18, 2019 1245 1262 1231 1247 0 +9.36(+0.76%)
Jun 17, 2019 1237 1253 1222 1237 0 +6.45(+0.52%)
Jun 14, 2019 1237 1249 1222 1231 0 -4.40(-0.36%)
Jun 13, 2019 1230 1245 1218 1235 0 +8.19(+0.67%)
Jun 12, 2019 1220 1237 1205 1227 0 +5.50(+0.45%)
Jun 11, 2019 1224 1241 1202 1222 0 +4.69(+0.39%)
Jun 10, 2019 1218 1234 1206 1217 0 +3.00(+0.25%)
Jun 07, 2019 1207 1230 1198 1214 0 +12.07(+1.00%)
Jun 06, 2019 1211 1222 1185 1202 0 -9.97(-0.82%)
Jun 05, 2019 1210 1227 1196 1212 0 +12.63(+1.05%)
Jun 04, 2019 1190 1209 1176 1199 0 +17.17(+1.45%)
Jun 03, 2019 1178 1203 1163 1182 0 +7.80(+0.66%)
May 31, 2019 1170 1186 1155 1174 0 -5.50(-0.47%)
May 30, 2019 1188 1203 1168 1180 0 -2.29(-0.19%)
May 29, 2019 1179 1193 1162 1182 0 -3.84(-0.32%)
May 28, 2019 1210 1221 1181 1186 0 -24.86(-2.05%)
May 24, 2019 1203 1221 1196 1211 0 +12.62(+1.05%)
May 23, 2019 1205 1216 1177 1198 0 -11.52(-0.95%)
May 22, 2019 1216 1229 1197 1210 0 -10.07(-0.83%)
May 21, 2019 1210 1231 1203 1220 0 +15.67(+1.30%)
May 20, 2019 1197 1217 1186 1204 0 -1.84(-0.15%)
May 17, 2019 1200 1224 1187 1206 0 +1.03(+0.09%)
May 16, 2019 1202 1227 1190 1205 0 +2.12(+0.18%)
May 15, 2019 1183 1217 1172 1203 0 +14.41(+1.21%)
May 14, 2019 1181 1207 1169 1188 0 +7.63(+0.65%)
May 13, 2019 1195 1205 1165 1181 0 -22.81(-1.90%)
May 10, 2019 1191 1223 1162 1204 0 +10.67(+0.89%)
May 09, 2019 1177 1203 1148 1193 0 +6.51(+0.55%)
May 08, 2019 1210 1224 1166 1186 0 -24.87(-2.05%)
May 07, 2019 1221 1238 1195 1211 0 -86.64(-6.68%)
May 06, 2019 1261 1304 1254 1298 0 +13.33(+1.04%)
May 03, 2019 1272 1294 1257 1285 0 +17.64(+1.39%)
May 02, 2019 1260 1280 1241 1267 0 +7.09(+0.56%)
May 01, 2019 1269 1290 1244 1260 0 -7.20(-0.57%)
Apr 30, 2019 1272 1283 1246 1267 0 -2.66(-0.21%)
Apr 29, 2019 1268 1284 1253 1270 0 +1.69(+0.13%)
Apr 26, 2019 1269 1281 1251 1268 0 +5.06(+0.40%)
Apr 25, 2019 1237 1275 1222 1263 0 +22.86(+1.84%)
Apr 24, 2019 1239 1255 1223 1240 0 +0.87(+0.07%)
Apr 23, 2019 1219 1248 1207 1239 0 +24.62(+2.03%)
Apr 22, 2019 1212 1230 1198 1215 0 +0.87(+0.07%)
Apr 18, 2019 1206 1225 1185 1214 0 +8.94(+0.74%)
Apr 17, 2019 1250 1253 1189 1205 0 -40.94(-3.29%)
Apr 16, 2019 1283 1289 1233 1246 0 -26.67(-2.10%)
Apr 15, 2019 1270 1287 1256 1272 0 +5.26(+0.42%)
Apr 12, 2019 1290 1300 1257 1267 0 -16.40(-1.28%)
Apr 11, 2019 1294 1305 1269 1284 0 -11.22(-0.87%)
Apr 10, 2019 1292 1305 1282 1295 0 +4.65(+0.36%)
Apr 09, 2019 1290 1305 1278 1290 0 -4.03(-0.31%)
Apr 08, 2019 1300 1308 1278 1294 0 -8.82(-0.68%)
Apr 05, 2019 1285 1314 1279 1303 0 +21.94(+1.71%)
Apr 04, 2019 1280 1294 1266 1281 0 +1.02(+0.08%)
Apr 03, 2019 1275 1295 1261 1280 0 +8.12(+0.64%)
Apr 02, 2019 1272 1281 1255 1272 0 +1.85(+0.15%)
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.