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

Healthcare Sector (CIX: MSECTOR5 )

1,959.41 -0.14 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 1270 1314 1240 1290 0 -20.06(-1.53%)
Feb 27, 2020 1335 1370 1294 1310 0 -50.70(-3.73%)
Feb 26, 2020 1369 1398 1343 1361 0 -1.82(-0.13%)
Feb 25, 2020 1420 1429 1354 1363 0 -49.73(-3.52%)
Feb 24, 2020 1426 1447 1395 1412 0 -57.72(-3.93%)
Feb 21, 2020 1470 1483 1451 1470 0 -3.52(-0.24%)
Feb 20, 2020 1475 1491 1448 1474 0 -6.91(-0.47%)
Feb 19, 2020 1468 1496 1453 1480 0 +9.93(+0.68%)
Feb 18, 2020 1466 1488 1447 1471 0 +6.75(+0.46%)
Feb 14, 2020 1471 1482 1450 1464 0 -1.92(-0.13%)
Feb 13, 2020 1458 1484 1448 1466 0 -0.35(-0.02%)
Feb 12, 2020 1458 1483 1445 1466 0 +16.32(+1.13%)
Feb 11, 2020 1444 1464 1429 1450 0 +12.94(+0.90%)
Feb 10, 2020 1427 1451 1414 1437 0 +4.72(+0.33%)
Feb 07, 2020 1444 1453 1420 1432 0 -13.74(-0.95%)
Feb 06, 2020 1444 1465 1420 1446 0 +5.81(+0.40%)
Feb 05, 2020 1417 1457 1404 1440 0 +44.69(+3.20%)
Feb 04, 2020 1385 1413 1378 1395 0 +22.91(+1.67%)
Feb 03, 2020 1367 1390 1357 1372 0 +13.96(+1.03%)
Jan 31, 2020 1382 1395 1345 1358 0 -34.20(-2.46%)
Jan 30, 2020 1392 1408 1371 1393 0 -5.31(-0.38%)
Jan 29, 2020 1401 1421 1388 1398 0 -3.35(-0.24%)
Jan 28, 2020 1384 1419 1376 1401 0 +20.78(+1.51%)
Jan 27, 2020 1380 1399 1357 1381 0 -20.65(-1.47%)
Jan 24, 2020 1429 1435 1390 1401 0 -27.82(-1.95%)
Jan 23, 2020 1425 1442 1406 1429 0 +0.04(+0.00%)
Jan 22, 2020 1431 1451 1417 1429 0 +2.77(+0.19%)
Jan 21, 2020 1422 1441 1405 1426 0 +1.36(+0.10%)
Jan 20, 2020 1436 1444 1412 1425 0 +0.01(+0.00%)
Jan 17, 2020 1436 1444 1412 1425 0 -7.83(-0.55%)
Jan 16, 2020 1429 1445 1414 1433 0 +8.09(+0.57%)
Jan 15, 2020 1416 1447 1403 1425 0 -2.22(-0.16%)
Jan 14, 2020 1410 1436 1398 1427 0 +11.23(+0.79%)
Jan 13, 2020 1428 1442 1394 1416 0 -9.68(-0.68%)
Jan 10, 2020 1439 1465 1396 1425 0 -1.76(-0.12%)
Jan 09, 2020 1420 1449 1396 1427 0 +12.21(+0.86%)
Jan 08, 2020 1385 1430 1375 1415 0 +28.16(+2.03%)
Jan 07, 2020 1386 1415 1365 1387 0 +1.02(+0.07%)
Jan 06, 2020 1352 1395 1342 1386 0 +32.58(+2.41%)
Jan 03, 2020 1342 1365 1333 1353 0 -6.56(-0.48%)
Jan 02, 2020 1369 1375 1341 1360 0 -3.24(-0.24%)
Dec 31, 2019 1355 1372 1347 1363 0 +6.21(+0.46%)
Dec 30, 2019 1367 1375 1348 1357 0 -9.16(-0.67%)
Dec 27, 2019 1370 1378 1356 1366 0 -1.20(-0.09%)
Dec 26, 2019 1372 1381 1358 1367 0 -2.92(-0.21%)
Dec 24, 2019 1364 1376 1355 1370 0 +5.74(+0.42%)
Dec 23, 2019 1364 1375 1346 1364 0 +7.07(+0.52%)
Dec 20, 2019 1370 1381 1345 1357 0 -3.89(-0.29%)
Dec 19, 2019 1364 1380 1349 1361 0 +0.51(+0.04%)
Dec 18, 2019 1367 1381 1349 1360 0 -4.89(-0.36%)
Dec 17, 2019 1369 1380 1350 1365 0 -2.40(-0.18%)
Dec 16, 2019 1367 1386 1354 1368 0 +9.71(+0.71%)
Dec 13, 2019 1357 1375 1345 1358 0 -3.33(-0.24%)
Dec 12, 2019 1346 1375 1336 1361 0 +17.80(+1.32%)
Dec 11, 2019 1354 1363 1332 1344 0 -11.16(-0.82%)
Dec 10, 2019 1352 1370 1337 1355 0 +2.93(+0.22%)
Dec 09, 2019 1361 1376 1341 1352 0 -6.56(-0.48%)
Dec 06, 2019 1360 1377 1345 1358 0 +7.17(+0.53%)
Dec 05, 2019 1351 1371 1338 1351 0 +1.14(+0.08%)
Dec 04, 2019 1343 1362 1333 1350 0 +14.55(+1.09%)
Dec 03, 2019 1327 1345 1313 1336 0 -4.14(-0.31%)
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.