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 (%)
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%)
Apr 01, 2019 1282 1292 1260 1270 0 -4.05(-0.32%)
Mar 29, 2019 1265 1283 1250 1274 0 +15.40(+1.22%)
Mar 28, 2019 1265 1282 1243 1259 0 +0.60(+0.05%)
Mar 27, 2019 1256 1282 1236 1258 0 +0.18(+0.01%)
Mar 26, 2019 1260 1276 1238 1258 0 -5.03(-0.40%)
Mar 25, 2019 1227 1270 1209 1263 0 +37.01(+3.02%)
Mar 22, 2019 1249 1259 1216 1226 0 -29.78(-2.37%)
Mar 21, 2019 1235 1268 1230 1256 0 +13.81(+1.11%)
Mar 20, 2019 1243 1267 1219 1242 0 +0.88(+0.07%)
Mar 19, 2019 1233 1259 1222 1241 0 +16.36(+1.34%)
Mar 18, 2019 1229 1243 1210 1225 0 +0.39(+0.03%)
Mar 15, 2019 1227 1241 1214 1224 0 +3.53(+0.29%)
Mar 14, 2019 1224 1237 1210 1221 0 -5.77(-0.47%)
Mar 13, 2019 1212 1235 1204 1226 0 +20.09(+1.67%)
Mar 12, 2019 1198 1217 1191 1206 0 +9.96(+0.83%)
Mar 11, 2019 1183 1202 1174 1196 0 +14.87(+1.26%)
Mar 08, 2019 1178 1190 1166 1182 0 -0.29(-0.02%)
Mar 07, 2019 1189 1198 1172 1182 0 -7.46(-0.63%)
Mar 06, 2019 1216 1221 1183 1189 0 -25.82(-2.12%)
Mar 05, 2019 1217 1231 1202 1215 0 -0.95(-0.08%)
Mar 04, 2019 1235 1244 1202 1216 0 -15.58(-1.26%)
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.