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: 3:54 PM EDT, Apr 29, 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, 2022 1963 1963 1963 1963 0 +0.43(+0.02%)
Jun 29, 2022 1963 1963 1963 1963 0 +0.03(+0.00%)
Jun 28, 2022 1962 1963 1962 1963 0 +0.82(+0.04%)
Jun 27, 2022 1963 1963 1962 1962 0 +0.54(+0.03%)
Jun 24, 2022 1961 1962 1961 1962 0 +0.47(+0.02%)
Jun 23, 2022 1962 1962 1961 1961 0 -0.41(-0.02%)
Jun 22, 2022 1963 1963 1961 1961 0 -0.38(-0.02%)
Jun 21, 2022 1962 1962 1961 1962 0 +0.11(+0.01%)
Jun 20, 2022 1963 1963 1962 1962 0 +0.00(+0.00%)
Jun 17, 2022 1962 1962 1960 1962 0 +0.30(+0.02%)
Jun 16, 2022 1963 1963 1961 1961 0 -2.27(-0.12%)
Jun 15, 2022 1965 1965 1964 1964 0 -0.24(-0.01%)
Jun 14, 2022 1965 1965 1964 1964 0 -0.65(-0.03%)
Jun 13, 2022 1967 1967 1965 1965 0 -0.96(-0.05%)
Jun 10, 2022 1966 1966 1965 1966 0 -0.79(-0.04%)
Jun 09, 2022 1966 1966 1966 1966 0 +0.74(+0.04%)
Jun 08, 2022 1965 1966 1965 1966 0 +0.57(+0.03%)
Jun 07, 2022 1965 1965 1965 1965 0 -0.11(-0.01%)
Jun 06, 2022 1965 1966 1965 1965 0 -0.19(-0.01%)
Jun 03, 2022 1966 1966 1965 1965 0 -0.82(-0.04%)
Jun 02, 2022 1966 1966 1965 1966 0 +0.71(+0.04%)
Jun 01, 2022 1966 1966 1965 1965 0 +0.85(+0.04%)
May 31, 2022 1966 1966 1965 1965 0 -1.64(-0.08%)
May 30, 2022 1966 1966 1966 1966 0 +0.35(+0.02%)
May 27, 2022 1965 1966 1965 1966 0 +0.82(+0.04%)
May 26, 2022 1965 1965 1963 1965 0 +1.12(+0.06%)
May 25, 2022 1964 1964 1964 1964 0 +0.16(+0.01%)
May 24, 2022 1964 1964 1964 1964 0 +0.14(+0.01%)
May 20, 2022 1964 1964 1964 1964 0 -0.49(-0.02%)
May 19, 2022 1965 1965 1964 1964 0 -1.01(-0.05%)
May 18, 2022 1965 1966 1965 1965 0 -0.60(-0.03%)
May 17, 2022 1965 1966 1965 1966 0 -0.16(-0.01%)
May 16, 2022 1966 1966 1966 1966 0 -0.06(-0.00%)
May 13, 2022 1965 1966 1965 1966 0 +1.04(+0.05%)
May 12, 2022 1965 1965 1965 1965 0 +0.00(+0.00%)
May 11, 2022 1966 1966 1965 1965 0 -0.14(-0.01%)
May 10, 2022 1966 1966 1965 1965 0 -0.49(-0.02%)
May 09, 2022 1966 1966 1966 1966 0 -0.03(-0.00%)
May 06, 2022 1966 1966 1966 1966 0 -0.24(-0.01%)
May 05, 2022 1966 1966 1966 1966 0 -0.14(-0.01%)
May 04, 2022 1966 1967 1966 1966 0 +0.14(+0.01%)
May 03, 2022 1967 1967 1966 1966 0 -0.41(-0.02%)
May 02, 2022 1967 1967 1966 1966 0 -0.44(-0.02%)
Apr 29, 2022 1967 1967 1966 1967 0 +0.09(+0.00%)
Apr 28, 2022 1968 1968 1967 1967 0 +0.13(+0.01%)
Apr 27, 2022 1968 1968 1966 1966 0 -0.49(-0.02%)
Apr 26, 2022 1968 1968 1967 1967 0 +0.08(+0.00%)
Apr 25, 2022 1965 1967 1965 1967 0 +1.83(+0.09%)
Apr 22, 2022 1966 1966 1965 1965 0 -1.17(-0.06%)
Apr 21, 2022 1967 1967 1966 1966 0 -0.44(-0.02%)
Apr 20, 2022 1966 1967 1966 1967 0 +0.44(+0.02%)
Apr 19, 2022 1966 1966 1966 1966 0 +0.79(+0.04%)
Apr 18, 2022 1965 1966 1965 1965 0 +0.13(+0.01%)
Apr 14, 2022 1965 1965 1965 1965 0 -0.13(-0.01%)
Apr 13, 2022 1965 1966 1965 1965 0 +0.00(+0.00%)
Apr 12, 2022 1966 1966 1965 1965 0 -1.15(-0.06%)
Apr 11, 2022 1966 1967 1966 1967 0 +0.30(+0.02%)
Apr 08, 2022 1966 1967 1966 1966 0 -0.21(-0.01%)
Apr 07, 2022 1966 1966 1966 1966 0 +0.27(+0.01%)
Apr 06, 2022 1966 1966 1966 1966 0 +0.24(+0.01%)
Apr 05, 2022 1967 1967 1965 1966 0 -1.09(-0.06%)
Apr 04, 2022 1967 1967 1967 1967 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.