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, 2021 1967 1967 1965 1965 0 -0.30(-0.02%)
May 28, 2021 1966 1966 1965 1965 0 -0.19(-0.01%)
May 27, 2021 1967 1967 1965 1965 0 -0.88(-0.04%)
May 26, 2021 1966 1966 1966 1966 0 +0.25(+0.01%)
May 25, 2021 1965 1966 1965 1966 0 +0.98(+0.05%)
May 21, 2021 1965 1965 1965 1965 0 +0.14(+0.01%)
May 20, 2021 1965 1965 1965 1965 0 -0.55(-0.03%)
May 19, 2021 1966 1966 1965 1966 0 -0.24(-0.01%)
May 18, 2021 1966 1966 1966 1966 0 -0.19(-0.01%)
May 17, 2021 1967 1967 1966 1966 0 -0.77(-0.04%)
May 14, 2021 1965 1967 1965 1967 0 +1.58(+0.08%)
May 13, 2021 1965 1966 1965 1965 0 -0.13(-0.01%)
May 12, 2021 1966 1966 1965 1965 0 -0.58(-0.03%)
May 11, 2021 1966 1966 1966 1966 0 -0.38(-0.02%)
May 10, 2021 1967 1967 1966 1966 0 -1.00(-0.05%)
May 07, 2021 1967 1967 1967 1967 0 +0.10(+0.01%)
May 06, 2021 1967 1967 1967 1967 0 +0.52(+0.03%)
May 05, 2021 1967 1967 1966 1967 0 +0.44(+0.02%)
May 04, 2021 1966 1966 1966 1966 0 -0.30(-0.02%)
May 03, 2021 1966 1966 1966 1966 0 +0.79(+0.04%)
Apr 30, 2021 1966 1966 1965 1966 0 +0.03(+0.00%)
Apr 29, 2021 1965 1966 1965 1966 0 +0.32(+0.02%)
Apr 28, 2021 1966 1966 1965 1965 0 +0.00(+0.00%)
Apr 27, 2021 1966 1966 1965 1965 0 +0.22(+0.01%)
Apr 26, 2021 1965 1965 1965 1965 0 -0.16(-0.01%)
Apr 23, 2021 1967 1967 1965 1965 0 -0.49(-0.02%)
Apr 22, 2021 1966 1966 1965 1966 0 +0.08(+0.00%)
Apr 21, 2021 1966 1966 1966 1966 0 -0.11(-0.01%)
Apr 20, 2021 1967 1967 1966 1966 0 -0.14(-0.01%)
Apr 19, 2021 1966 1967 1966 1966 0 +0.14(+0.01%)
Apr 16, 2021 1966 1966 1966 1966 0 -0.52(-0.03%)
Apr 15, 2021 1966 1966 1966 1966 0 -0.13(-0.01%)
Apr 14, 2021 1966 1967 1966 1966 0 +0.24(+0.01%)
Apr 13, 2021 1967 1967 1966 1966 0 -0.33(-0.02%)
Apr 12, 2021 1966 1967 1966 1967 0 -0.35(-0.02%)
Apr 09, 2021 1967 1967 1967 1967 0 +0.05(+0.00%)
Apr 08, 2021 1967 1967 1966 1967 0 +0.28(+0.01%)
Apr 07, 2021 1966 1967 1966 1967 0 +0.60(+0.03%)
Apr 06, 2021 1966 1967 1966 1966 0 -0.52(-0.03%)
Apr 05, 2021 1966 1966 1966 1966 0 +1.33(+0.07%)
Apr 01, 2021 1965 1965 1965 1965 0 -1.33(-0.07%)
Mar 31, 2021 1967 1967 1966 1966 0 -0.14(-0.01%)
Mar 30, 2021 1967 1967 1966 1967 0 +0.82(+0.04%)
Mar 29, 2021 1966 1966 1965 1966 0 +1.31(+0.07%)
Mar 26, 2021 1965 1965 1964 1964 0 +0.13(+0.01%)
Mar 25, 2021 1965 1965 1964 1964 0 -0.13(-0.01%)
Mar 24, 2021 1965 1965 1964 1964 0 +0.00(+0.00%)
Mar 23, 2021 1965 1965 1964 1964 0 -0.55(-0.03%)
Mar 22, 2021 1965 1966 1965 1965 0 +0.00(+0.00%)
Mar 19, 2021 1966 1966 1965 1965 0 -0.16(-0.01%)
Mar 18, 2021 1966 1966 1965 1965 0 -0.30(-0.02%)
Mar 17, 2021 1966 1966 1965 1966 0 -0.08(-0.00%)
Mar 16, 2021 1966 1966 1966 1966 0 -0.57(-0.03%)
Mar 15, 2021 1966 1966 1966 1966 0 +0.21(+0.01%)
Mar 12, 2021 1966 1966 1965 1966 0 +0.33(+0.02%)
Mar 11, 2021 1964 1966 1964 1966 0 +1.72(+0.09%)
Mar 10, 2021 1964 1965 1964 1964 0 +0.43(+0.02%)
Mar 09, 2021 1962 1963 1962 1963 0 +1.07(+0.05%)
Mar 08, 2021 1963 1964 1961 1962 0 -1.78(-0.09%)
Mar 05, 2021 1962 1964 1962 1964 0 +2.40(+0.12%)
Mar 04, 2021 1962 1962 1961 1962 0 -0.16(-0.01%)
Mar 03, 2021 1962 1962 1962 1962 0 +0.08(+0.00%)
Mar 02, 2021 1961 1962 1961 1962 0 +0.65(+0.03%)
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.