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 (%)
Oct 31, 2017 1039 1057 1029 1047 0 +10.14(+0.98%)
Oct 30, 2017 1049 1057 1027 1037 0 -14.56(-1.38%)
Oct 27, 2017 1044 1065 1032 1052 0 +9.52(+0.91%)
Oct 26, 2017 1048 1063 1028 1042 0 -10.91(-1.04%)
Oct 25, 2017 1051 1064 1032 1053 0 +2.41(+0.23%)
Oct 24, 2017 1054 1063 1036 1050 0 -4.29(-0.41%)
Oct 23, 2017 1059 1069 1045 1055 0 +0.62(+0.06%)
Oct 20, 2017 1046 1062 1035 1054 0 +10.46(+1.00%)
Oct 19, 2017 1039 1048 1032 1044 0 +3.97(+0.38%)
Oct 18, 2017 1037 1050 1027 1040 0 +4.86(+0.47%)
Oct 17, 2017 1026 1043 1018 1035 0 +10.81(+1.06%)
Oct 16, 2017 1020 1036 1013 1024 0 +2.23(+0.22%)
Oct 13, 2017 1025 1034 1009 1022 0 -8.88(-0.86%)
Oct 12, 2017 1033 1040 1021 1031 0 -3.40(-0.33%)
Oct 11, 2017 1033 1042 1025 1034 0 +1.62(+0.16%)
Oct 10, 2017 1034 1045 1022 1032 0 -1.07(-0.10%)
Oct 09, 2017 1049 1053 1030 1034 0 -16.40(-1.56%)
Oct 06, 2017 1052 1064 1042 1050 0 -14.76(-1.39%)
Oct 05, 2017 1066 1074 1054 1065 0 -1.92(-0.18%)
Oct 04, 2017 1064 1077 1056 1067 0 +3.30(+0.31%)
Oct 03, 2017 1067 1075 1052 1063 0 -2.71(-0.25%)
Oct 02, 2017 1052 1071 1046 1066 0 +16.25(+1.55%)
Sep 29, 2017 1041 1056 1034 1050 0 +8.85(+0.85%)
Sep 28, 2017 1036 1049 1026 1041 0 +3.81(+0.37%)
Sep 27, 2017 1030 1044 1021 1037 0 +9.08(+0.88%)
Sep 26, 2017 1029 1038 1020 1028 0 +1.00(+0.10%)
Sep 25, 2017 1031 1044 1017 1027 0 -5.19(-0.50%)
Sep 22, 2017 1030 1041 1017 1032 0 +2.93(+0.28%)
Sep 21, 2017 1032 1039 1021 1029 0 -3.53(-0.34%)
Sep 20, 2017 1029 1041 1021 1033 0 +3.20(+0.31%)
Sep 19, 2017 1045 1050 1022 1030 0 -14.89(-1.43%)
Sep 18, 2017 1046 1057 1036 1045 0 +0.43(+0.04%)
Sep 15, 2017 1051 1058 1036 1044 0 -5.87(-0.56%)
Sep 14, 2017 1046 1056 1037 1050 0 +1.39(+0.13%)
Sep 13, 2017 1052 1062 1042 1049 0 -4.40(-0.42%)
Sep 12, 2017 1052 1060 1041 1053 0 +2.05(+0.20%)
Sep 11, 2017 1052 1061 1038 1051 0 +5.48(+0.52%)
Sep 08, 2017 1043 1056 1036 1045 0 +0.41(+0.04%)
Sep 07, 2017 1039 1055 1029 1045 0 +6.92(+0.67%)
Sep 06, 2017 1040 1048 1026 1038 0 +1.18(+0.11%)
Sep 05, 2017 1043 1053 1026 1037 0 -7.97(-0.76%)
Sep 01, 2017 1048 1056 1034 1045 0 -0.74(-0.07%)
Aug 31, 2017 1034 1054 1026 1046 0 +16.26(+1.58%)
Aug 30, 2017 1025 1039 1017 1029 0 +5.09(+0.50%)
Aug 29, 2017 1018 1032 1013 1024 0 +0.76(+0.07%)
Aug 28, 2017 1024 1034 1016 1024 0 +3.15(+0.31%)
Aug 25, 2017 1025 1033 1015 1020 0 -1.98(-0.19%)
Aug 24, 2017 1022 1030 1014 1022 0 +3.76(+0.37%)
Aug 23, 2017 1020 1030 1010 1019 0 -4.60(-0.45%)
Aug 22, 2017 1015 1031 1010 1023 0 +10.89(+1.08%)
Aug 21, 2017 1014 1021 1003 1012 0 -0.17(-0.02%)
Aug 18, 2017 1014 1024 1006 1012 0 -4.91(-0.48%)
Aug 17, 2017 1027 1037 1014 1017 0 -13.24(-1.28%)
Aug 16, 2017 1034 1041 1022 1031 0 +0.55(+0.05%)
Aug 15, 2017 1033 1041 1021 1030 0 -0.87(-0.08%)
Aug 14, 2017 1025 1040 1016 1031 0 +13.03(+1.28%)
Aug 11, 2017 1017 1032 1006 1018 0 +2.81(+0.28%)
Aug 10, 2017 1026 1034 1010 1015 0 -16.00(-1.55%)
Aug 09, 2017 1035 1047 1020 1031 0 -3.56(-0.34%)
Aug 08, 2017 1036 1050 1027 1035 0 -2.48(-0.24%)
Aug 07, 2017 1036 1046 1025 1037 0 +1.67(+0.16%)
Aug 04, 2017 1033 1048 1019 1036 0 +3.64(+0.35%)
Aug 03, 2017 1031 1046 1017 1032 0 +2.10(+0.20%)
Aug 02, 2017 1038 1044 1018 1030 0 -8.02(-0.77%)
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.