Healthcare Sector (CIX: MSECTOR5)
1,008.57   -15.21 (-1.49%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1212 1256 1221 1237 0 -7.84(-0.63%)
Nov 27, 2009 1187 1258 1226 1245 0 -18.84(-1.49%)
Nov 26, 2009 153.73 1265 1262 1264 0 -0.26(-0.02%)
Nov 25, 2009 1217 1273 1250 1264 0 +7.06(+0.56%)
Nov 24, 2009 1211 1270 1238 1257 0 +4.50(+0.36%)
Nov 23, 2009 1213 1268 1236 1252 0 +17.56(+1.42%)
Nov 20, 2009 1198 1246 1220 1235 0 -2.26(-0.18%)
Nov 19, 2009 1199 1252 1219 1237 0 -12.06(-0.97%)
Nov 18, 2009 1255 1264 1236 1249 0 -7.32(-0.58%)
Nov 17, 2009 1219 1267 1241 1256 0 -0.74(-0.06%)
Nov 16, 2009 1213 1270 1237 1257 0 +15.57(+1.25%)
Nov 13, 2009 1236 1253 1225 1242 0 +9.66(+0.78%)
Nov 12, 2009 1220 1258 1224 1232 0 -15.27(-1.22%)
Nov 11, 2009 1223 1261 1230 1247 0 +5.69(+0.46%)
Nov 10, 2009 1212 1257 1224 1242 0 -1.95(-0.16%)
Nov 09, 2009 1210 1255 1220 1244 0 +13.52(+1.10%)
Nov 06, 2009 1195 1242 1208 1230 0 +4.07(+0.33%)
Nov 05, 2009 1184 1236 1200 1226 0 +24.80(+2.07%)
Nov 04, 2009 1184 1232 1191 1201 0 +1.79(+0.15%)
Nov 03, 2009 1156 1209 1169 1199 0 +14.45(+1.22%)
Nov 02, 2009 1153 1203 1162 1185 0 +13.96(+1.19%)
Oct 30, 2009 1165 1206 1158 1171 0 -24.89(-2.08%)
Oct 29, 2009 1153 1208 1168 1196 0 +24.57(+2.10%)
Oct 28, 2009 1175 1211 1164 1171 0 -32.84(-2.73%)
Oct 27, 2009 1179 1225 1185 1204 0 -0.24(-0.02%)
Oct 26, 2009 1192 1237 1194 1204 0 -13.25(-1.09%)
Oct 23, 2009 1195 1233 1208 1218 0 -18.34(-1.48%)
Oct 22, 2009 1201 1247 1210 1236 0 +9.66(+0.79%)
Oct 21, 2009 1215 1260 1220 1226 0 -14.84(-1.20%)
Oct 20, 2009 1219 1258 1231 1241 0 -12.73(-1.02%)
Oct 19, 2009 1223 1267 1234 1254 0 +8.72(+0.70%)
Oct 16, 2009 1220 1260 1230 1245 0 -6.67(-0.53%)
Oct 15, 2009 1217 1264 1234 1252 0 -1.07(-0.09%)
Oct 14, 2009 1211 1261 1228 1253 0 +19.27(+1.56%)
Oct 13, 2009 1218 1250 1220 1234 0 -7.66(-0.62%)
Oct 12, 2009 1245 1258 1230 1241 0 -0.44(-0.04%)
Oct 09, 2009 1227 1250 1219 1242 0 +14.95(+1.22%)
Oct 08, 2009 1223 1244 1212 1227 0 +4.57(+0.37%)
Oct 07, 2009 1210 1233 1200 1222 0 +6.14(+0.50%)
Oct 06, 2009 1204 1228 1193 1216 0 +9.87(+0.82%)
Oct 05, 2009 1191 1218 1180 1206 0 +16.42(+1.38%)
Oct 02, 2009 1187 1208 1172 1190 0 -9.54(-0.80%)
Oct 01, 2009 1224 1235 1193 1199 0 -28.34(-2.31%)
Sep 30, 2009 1233 1246 1204 1228 0 -8.07(-0.65%)
Sep 29, 2009 1239 1255 1221 1236 0 -7.94(-0.64%)
Sep 28, 2009 1218 1257 1213 1244 0 +25.61(+2.10%)
Sep 25, 2009 1218 1237 1202 1218 0 -6.21(-0.51%)
Sep 24, 2009 1240 1254 1211 1224 0 -19.85(-1.60%)
Sep 23, 2009 1253 1271 1233 1244 0 -10.45(-0.83%)
Sep 22, 2009 1253 1275 1235 1255 0 +5.64(+0.45%)
Sep 21, 2009 1223 1263 1219 1249 0 +5.82(+0.47%)
Sep 18, 2009 1241 1261 1223 1243 0 +2.53(+0.20%)
Sep 17, 2009 1235 1262 1220 1241 0 +9.48(+0.77%)
Sep 16, 2009 1204 1248 1201 1231 0 +15.22(+1.25%)
Sep 15, 2009 1203 1234 1197 1216 0 -3.64(-0.30%)
Sep 14, 2009 1198 1231 1192 1219 0 +15.99(+1.33%)
Sep 11, 2009 1203 1222 1189 1203 0 -3.40(-0.28%)
Sep 10, 2009 1183 1215 1172 1207 0 +21.96(+1.85%)
Sep 09, 2009 1163 1196 1158 1185 0 +18.96(+1.63%)
Sep 08, 2009 1168 1185 1149 1166 0 +1.61(+0.14%)
Sep 04, 2009 1164 1164 1164 0 +16.85(+1.47%)
Sep 03, 2009 1142 1159 1125 1147 0 +1.14(+0.10%)
Sep 02, 2009 1140 1163 1129 1146 0 +3.79(+0.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here