Healthcare Sector (CIX: MSECTOR5)
2,583.35   +32.16 (+1.26%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 1778 1799 1765 1784 0 -3.41(-0.19%)
Sep 26, 2013 1780 1802 1769 1787 0 +9.54(+0.54%)
Sep 25, 2013 1789 1799 1768 1778 0 -10.98(-0.61%)
Sep 24, 2013 1789 1807 1775 1789 0 -0.68(-0.04%)
Sep 23, 2013 1788 1805 1767 1789 0 -2.38(-0.13%)
Sep 20, 2013 1799 1816 1781 1792 0 -4.57(-0.25%)
Sep 19, 2013 1801 1818 1780 1796 0 -0.43(-0.02%)
Sep 18, 2013 1789 1809 1768 1797 0 +5.17(+0.29%)
Sep 17, 2013 1786 1805 1772 1792 0 +6.67(+0.37%)
Sep 16, 2013 1794 1803 1773 1785 0 +6.46(+0.36%)
Sep 13, 2013 1772 1789 1760 1778 0 +7.58(+0.43%)
Sep 12, 2013 1773 1789 1758 1771 0 -2.57(-0.14%)
Sep 11, 2013 1771 1789 1756 1773 0 +0.59(+0.03%)
Sep 10, 2013 1768 1790 1753 1773 0 +17.82(+1.02%)
Sep 09, 2013 1744 1767 1730 1755 0 +2.38(+0.14%)
Sep 06, 2013 1759 1773 1728 1753 0 -4.30(-0.24%)
Sep 05, 2013 1750 1769 1741 1757 0 +4.88(+0.28%)
Sep 04, 2013 1737 1762 1727 1752 0 +14.10(+0.81%)
Sep 03, 2013 1740 1760 1721 1738 0 +11.95(+0.69%)
Sep 02, 2013 142.48 1728 1725 1726 0 -0.33(-0.02%)
Aug 30, 2013 1740 1749 1716 1726 0 -15.12(-0.87%)
Aug 29, 2013 1725 1756 1720 1741 0 +10.00(+0.58%)
Aug 28, 2013 1727 1748 1715 1731 0 +2.65(+0.15%)
Aug 27, 2013 1747 1761 1722 1729 0 -32.16(-1.83%)
Aug 26, 2013 1758 1779 1748 1761 0 +5.14(+0.29%)
Aug 23, 2013 1754 1767 1740 1756 0 +2.39(+0.14%)
Aug 22, 2013 1744 1768 1735 1753 0 +12.20(+0.70%)
Aug 21, 2013 1742 1761 1726 1741 0 -5.28(-0.30%)
Aug 20, 2013 1735 1759 1727 1747 0 +10.51(+0.61%)
Aug 19, 2013 1743 1762 1726 1736 0 -7.06(-0.41%)
Aug 16, 2013 1745 1764 1731 1743 0 -10.11(-0.58%)
Aug 15, 2013 1766 1779 1741 1753 0 -29.24(-1.64%)
Aug 14, 2013 1791 1803 1773 1782 0 -10.25(-0.57%)
Aug 13, 2013 1790 1806 1774 1793 0 +2.80(+0.16%)
Aug 12, 2013 1786 1803 1772 1790 0 -5.38(-0.30%)
Aug 09, 2013 1790 1815 1778 1795 0 +0.74(+0.04%)
Aug 08, 2013 1797 1814 1776 1795 0 +2.89(+0.16%)
Aug 07, 2013 1786 1809 1772 1792 0 +0.96(+0.05%)
Aug 06, 2013 1798 1811 1775 1791 0 -12.48(-0.69%)
Aug 05, 2013 1791 1817 1782 1803 0 +2.00(+0.11%)
Aug 02, 2013 1788 1818 1778 1801 0 +13.96(+0.78%)
Aug 01, 2013 1778 1810 1762 1787 0 +19.39(+1.10%)
Jul 31, 2013 1759 1790 1746 1768 0 +9.98(+0.57%)
Jul 30, 2013 1757 1781 1735 1758 0 +7.14(+0.41%)
Jul 29, 2013 1756 1778 1736 1751 0 -10.26(-0.58%)
Jul 26, 2013 1748 1773 1733 1761 0 +4.24(+0.24%)
Jul 25, 2013 1740 1766 1726 1757 0 +12.51(+0.72%)
Jul 24, 2013 1754 1766 1730 1744 0 -2.85(-0.16%)
Jul 23, 2013 1757 1768 1732 1747 0 -8.38(-0.48%)
Jul 22, 2013 1748 1768 1737 1755 0 +6.11(+0.35%)
Jul 19, 2013 1731 1765 1718 1749 0 +3.93(+0.23%)
Jul 18, 2013 1738 1762 1726 1745 0 +14.06(+0.81%)
Jul 17, 2013 1734 1749 1717 1731 0 +2.23(+0.13%)
Jul 16, 2013 1734 1748 1716 1729 0 -6.05(-0.35%)
Jul 15, 2013 1731 1747 1715 1735 0 +2.14(+0.12%)
Jul 12, 2013 1718 1743 1705 1733 0 +14.01(+0.81%)
Jul 11, 2013 1718 1733 1700 1719 0 +15.85(+0.93%)
Jul 10, 2013 1691 1715 1680 1703 0 +12.52(+0.74%)
Jul 09, 2013 1684 1706 1667 1691 0 +8.09(+0.48%)
Jul 08, 2013 1681 1697 1665 1683 0 +10.63(+0.64%)
Jul 05, 2013 1665 1681 1648 1672 0 +17.44(+1.05%)
Jul 04, 2013 242.23 1656 1651 1654 0 +0.03(+0.00%)
Jul 03, 2013 1649 1668 1635 1654 0 -5.88(-0.35%)
Jul 02, 2013 1662 1680 1646 1660 0 -7.57(-0.45%)
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