Healthcare Sector (CIX: MSECTOR5)
2,646.11   +49.53 (+1.91%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 1632 1647 1618 1634 0 +2.30(+0.14%)
Nov 29, 2012 1624 1647 1613 1632 0 +14.00(+0.87%)
Nov 28, 2012 1609 1626 1590 1618 0 +3.03(+0.19%)
Nov 27, 2012 1615 1633 1602 1615 0 -2.81(-0.17%)
Nov 26, 2012 1618 1631 1601 1618 0 -9.67(-0.59%)
Nov 24, 2012 1612 1633 1605 1628 0 -0.33(-0.02%)
Nov 23, 2012 1612 1633 1605 1628 0 +20.25(+1.26%)
Nov 22, 2012 257.67 1610 1606 1608 0 +0.06(+0.00%)
Nov 21, 2012 1605 1620 1590 1608 0 +2.67(+0.17%)
Nov 20, 2012 1597 1615 1580 1605 0 +5.55(+0.35%)
Nov 19, 2012 1586 1610 1575 1599 0 +23.30(+1.48%)
Nov 16, 2012 1563 1591 1551 1576 0 +15.43(+0.99%)
Nov 15, 2012 1559 1578 1538 1561 0 -3.42(-0.22%)
Nov 14, 2012 1591 1603 1555 1564 0 -25.76(-1.62%)
Nov 13, 2012 1595 1616 1579 1590 0 -12.57(-0.78%)
Nov 12, 2012 1608 1625 1587 1602 0 +4.01(+0.25%)
Nov 09, 2012 1594 1619 1580 1598 0 -0.18(-0.01%)
Nov 08, 2012 1617 1637 1585 1598 0 -23.93(-1.47%)
Nov 07, 2012 1603 1658 1600 1622 0 -29.88(-1.81%)
Nov 06, 2012 1647 1670 1629 1652 0 +4.27(+0.26%)
Nov 05, 2012 1638 1660 1624 1648 0 +7.89(+0.48%)
Nov 02, 2012 1623 1669 1629 1640 0 -15.39(-0.93%)
Nov 01, 2012 1632 1671 1617 1656 0 +26.88(+1.65%)
Oct 31, 2012 1640 1654 1608 1629 0 -8.53(-0.52%)
Oct 30, 2012 31.31 1637 1637 1637 0 -0.34(-0.02%)
Oct 29, 2012 1638 1638 1638 1638 0 +0.20(+0.01%)
Oct 26, 2012 1646 1658 1623 1637 0 -10.37(-0.63%)
Oct 25, 2012 1618 1666 1631 1648 0 +8.33(+0.51%)
Oct 24, 2012 1645 1660 1626 1639 0 +1.19(+0.07%)
Oct 23, 2012 1609 1653 1620 1638 0 -13.06(-0.79%)
Oct 19, 2012 1674 1682 1641 1651 0 -28.10(-1.67%)
Oct 18, 2012 1681 1696 1663 1679 0 -6.15(-0.36%)
Oct 17, 2012 1687 1706 1669 1685 0 -0.64(-0.04%)
Oct 16, 2012 1680 1697 1665 1686 0 +13.35(+0.80%)
Oct 15, 2012 1669 1685 1655 1673 0 +6.63(+0.40%)
Oct 12, 2012 1673 1686 1657 1666 0 -5.00(-0.30%)
Oct 11, 2012 1676 1691 1661 1671 0 +6.39(+0.38%)
Oct 10, 2012 1638 1684 1652 1665 0 -6.85(-0.41%)
Oct 09, 2012 1695 1704 1663 1672 0 -72.60(-4.16%)
Oct 08, 2012 1626 1756 1731 1744 0 -4.35(-0.25%)
Oct 06, 2012 1755 1767 1738 1749 0 +0.00(+0.00%)
Oct 05, 2012 1638 1767 1738 1749 0 -0.86(-0.05%)
Oct 04, 2012 1658 1760 1727 1749 0 +11.52(+0.66%)
Oct 03, 2012 1647 1751 1720 1738 0 +9.46(+0.55%)
Oct 02, 2012 1729 1742 1711 1728 0 +5.14(+0.30%)
Oct 01, 2012 1721 1743 1707 1723 0 +12.23(+0.71%)
Sep 28, 2012 1634 1723 1695 1711 0 -3.27(-0.19%)
Sep 27, 2012 1599 1724 1694 1714 0 +16.15(+0.95%)
Sep 26, 2012 1603 1722 1688 1698 0 -10.36(-0.61%)
Sep 25, 2012 1645 1736 1701 1709 0 -7.08(-0.41%)
Sep 24, 2012 1639 1730 1700 1716 0 -4.13(-0.24%)
Sep 21, 2012 1646 1734 1706 1720 0 +8.64(+0.50%)
Sep 20, 2012 1669 1719 1692 1711 0 +1.60(+0.09%)
Sep 19, 2012 1710 1723 1696 1710 0 -0.43(-0.02%)
Sep 18, 2012 1696 1719 1689 1710 0 +7.53(+0.44%)
Sep 17, 2012 1693 1714 1684 1702 0 +1.93(+0.11%)
Sep 14, 2012 1692 1719 1682 1700 0 +6.53(+0.39%)
Sep 13, 2012 1643 1704 1667 1694 0 +15.87(+0.95%)
Sep 12, 2012 1676 1693 1663 1678 0 -0.49(-0.03%)
Sep 11, 2012 1648 1695 1668 1679 0 -0.85(-0.05%)
Sep 10, 2012 1655 1700 1671 1679 0 -12.01(-0.71%)
Sep 07, 2012 1694 1706 1678 1691 0 -0.71(-0.04%)
Sep 06, 2012 1672 1704 1666 1692 0 +26.73(+1.61%)
Sep 05, 2012 1633 1681 1651 1665 0 -1.06(-0.06%)
Sep 04, 2012 1650 1677 1637 1666 0 +14.39(+0.87%)
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