Healthcare Sector (CIX: MSECTOR5 )

1,960.01 +0.11 (+0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 1037 1069 1020 1052 0 +43.16(+4.28%)
Oct 30, 2014 971.93 1013 968.28 1009 0 +22.37(+2.27%)
Oct 28, 2014 979.79 1011 968.20 986.65 0 -2.33(-0.24%)
Oct 27, 2014 989.05 988.98 978.12 988.98 0 +4.43(+0.45%)
Oct 24, 2014 959.75 986.44 956.22 984.55 0 +24.60(+2.56%)
Oct 23, 2014 985.61 997.77 945.13 959.94 0 -59.17(-5.81%)
Oct 21, 2014 1009 1026 953.21 1019 0 +12.47(+1.24%)
Oct 20, 2014 969.42 1010 954.67 1007 0 +9.36(+0.94%)
Oct 17, 2014 990.77 1010 973.64 997.28 0 +14.15(+1.44%)
Oct 16, 2014 922.74 993.74 918.10 983.12 0 +48.13(+5.15%)
Oct 15, 2014 913.82 949.91 893.98 935.00 0 +7.20(+0.78%)
Oct 14, 2014 918.41 945.81 892.72 927.80 0 +26.50(+2.94%)
Oct 13, 2014 936.00 953.59 897.62 901.30 0 -53.46(-5.60%)
Oct 10, 2014 964.47 983.33 941.44 954.76 0 -21.75(-2.23%)
Oct 09, 2014 980.11 1002 938.94 976.50 0 -4.63(-0.47%)
Oct 08, 2014 966.78 996.73 957.60 981.13 0 +0.05(+0.00%)
Oct 07, 2014 1006 1014 954.77 981.08 0 -28.33(-2.81%)
Oct 06, 2014 1011 1040 988.99 1009 0 -22.51(-2.18%)
Oct 03, 2014 998.99 1042 977.29 1032 0 +37.92(+3.81%)
Oct 02, 2014 990.89 1011 969.86 994.00 0 +1.05(+0.11%)
Oct 01, 2014 1005 1013 976.45 992.95 0 -14.38(-1.43%)
Sep 30, 2014 1010 1029 982.16 1007 0 -17.78(-1.73%)
Sep 29, 2014 1007 1035 1000 1025 0 +11.72(+1.16%)
Sep 26, 2014 1028 1055 1004 1013 0 -7.80(-0.76%)
Sep 25, 2014 1045 1050 1011 1021 0 +12.62(+1.25%)
Sep 19, 2014 1020 1034 995.29 1009 0 -15.22(-1.49%)
Sep 18, 2014 1009 1031 1002 1024 0 +12.68(+1.25%)
Sep 17, 2014 1031 1040 1004 1011 0 -10.82(-1.06%)
Sep 16, 2014 1022 1040 982.47 1022 0 +16.54(+1.65%)
Sep 15, 2014 1012 1026 992.08 1005 0 -13.29(-1.30%)
Sep 12, 2014 1028 1039 997.67 1019 0 -10.69(-1.04%)
Sep 11, 2014 1050 1061 1000 1029 0 -1661.58(-61.75%)
Sep 10, 2014 2579 2711 2536 2691 0 +117.10(+4.55%)
Sep 09, 2014 2584 2605 2534 2574 0 +0.22(+0.01%)
Sep 08, 2014 2551 2624 2404 2574 0 -27.38(-1.05%)
Sep 05, 2014 2594 2627 2550 2601 0 -8.70(-0.33%)
Sep 04, 2014 2638 2680 2566 2610 0 -42.52(-1.60%)
Sep 03, 2014 2700 2724 2638 2652 0 -56.93(-2.10%)
Sep 02, 2014 2689 2770 2665 2709 0 +23.95(+0.89%)
Sep 01, 2014 0.0003 2685 2685 2685 0 +0.00(+0.00%)
Aug 29, 2014 2703 2726 2635 2685 0 -20.40(-0.75%)
Aug 28, 2014 2631 2727 2597 2706 0 +66.91(+2.54%)
Aug 27, 2014 2601 2677 2585 2639 0 +46.89(+1.81%)
Aug 26, 2014 2607 2632 2572 2592 0 -6.57(-0.25%)
Aug 25, 2014 2594 2625 2555 2598 0 +15.03(+0.58%)
Aug 22, 2014 2551 2616 2535 2583 0 +32.16(+1.26%)
Aug 21, 2014 2618 2713 2389 2551 0 -69.16(-2.64%)
Aug 20, 2014 2587 2682 2548 2620 0 +10.26(+0.39%)
Aug 19, 2014 2580 2660 2529 2610 0 -1.59(-0.06%)
Aug 18, 2014 2436 2634 2421 2612 0 +25.11(+0.97%)
Aug 15, 2014 2637 2659 2474 2587 0 -43.04(-1.64%)
Aug 14, 2014 2579 2732 2571 2630 0 +48.14(+1.86%)
Aug 13, 2014 2631 2663 2545 2581 0 -5.62(-0.22%)
Aug 12, 2014 2678 2721 2561 2587 0 -70.48(-2.65%)
Aug 11, 2014 2632 2732 2577 2658 0 +36.15(+1.38%)
Aug 08, 2014 2619 2695 2554 2621 0 +31.75(+1.23%)
Aug 07, 2014 2603 2671 2531 2590 0 -17.72(-0.68%)
Aug 06, 2014 2678 2753 2411 2607 0 -88.97(-3.30%)
Aug 05, 2014 2739 2794 2648 2696 0 -19.78(-0.73%)
Aug 04, 2014 2613 2730 2601 2716 0 +70.03(+2.65%)
Aug 01, 2014 2572 2676 2520 2646 0 +49.53(+1.91%)
Jul 31, 2014 2645 2698 2518 2597 0 +40.06(+1.57%)
Jul 23, 2014 2517 2574 2387 2557 0 +77.34(+3.12%)
Jul 22, 2014 2499 2529 2435 2479 0 -9.32(-0.37%)
Jul 21, 2014 2477 2547 2398 2488 0 -27.24(-1.08%)
Jul 18, 2014 2480 2555 2408 2516 0 +69.66(+2.85%)
Jul 17, 2014 2400 2502 2361 2446 0 +48.37(+2.02%)
Jul 16, 2014 2408 2437 2355 2398 0 +5.59(+0.23%)
Jul 15, 2014 2392 2442 2321 2392 0 -11.16(-0.46%)
Jul 14, 2014 2386 2434 2317 2403 0 +41.37(+1.75%)
Jul 11, 2014 2329 2408 2311 2362 0 -40.34(-1.68%)
Jul 10, 2014 2306 2417 2292 2402 0 +69.75(+2.99%)
Jul 09, 2014 2299 2374 2277 2332 0 +4.56(+0.20%)
Jul 08, 2014 2286 2422 2249 2328 0 +12.26(+0.53%)
Jul 07, 2014 2398 2416 2304 2316 0 -93.56(-3.88%)
Jul 04, 2014 4.487 2409 2409 2409 0 +0.00(+0.00%)
Jul 03, 2014 2411 2455 2357 2409 0 -33.40(-1.37%)
Jul 02, 2014 2424 2486 2328 2443 0 +36.42(+1.51%)
Jul 01, 2014 2334 2457 2334 2406 0 +87.20(+3.76%)
Jun 30, 2014 2324 2391 2272 2319 0 -2.14(-0.09%)
Jun 27, 2014 2312 2409 2249 2321 0 -49.92(-2.11%)
Jun 26, 2014 2399 2409 2289 2371 0 +12.08(+0.51%)
Jun 25, 2014 2292 2376 2108 2359 0 +63.55(+2.77%)
Jun 24, 2014 2255 2324 2237 2295 0 +53.74(+2.40%)
Jun 23, 2014 2270 2292 2224 2242 0 -29.18(-1.28%)
Jun 20, 2014 2241 2309 2074 2271 0 +36.58(+1.64%)
Jun 19, 2014 2189 2262 2162 2234 0 +51.28(+2.35%)
Jun 18, 2014 2141 2190 2110 2183 0 +40.26(+1.88%)
Jun 17, 2014 2113 2161 2099 2143 0 +29.04(+1.37%)
Jun 16, 2014 2145 2168 2084 2114 0 -17.94(-0.84%)
Jun 13, 2014 2152 2170 2110 2132 0 -19.51(-0.91%)
Jun 12, 2014 2155 2185 2079 2151 0 -13.25(-0.61%)
Jun 11, 2014 2152 2181 2123 2164 0 -0.63(-0.03%)
Jun 10, 2014 2127 2198 2106 2165 0 +19.11(+0.89%)
Jun 06, 2014 2139 2218 2094 2146 0 +69.45(+3.34%)
Jun 05, 2014 2078 2107 2044 2076 0 -15.34(-0.73%)
Jun 04, 2014 2083 2106 2069 2092 0 +5.11(+0.24%)
Jun 03, 2014 2079 2107 2060 2087 0 -7.33(-0.35%)
Jun 02, 2014 2098 2110 2072 2094 0 -1.42(-0.07%)
May 30, 2014 2101 2116 2080 2095 0 -3.28(-0.16%)
May 29, 2014 2104 2126 2077 2099 0 +34.89(+1.69%)
May 28, 2014 1967 2087 2049 2064 0 -0.34(-0.02%)
May 27, 2014 1958 2080 2043 2064 0 +16.13(+0.79%)
May 26, 2014 4.319 2048 2048 2048 0 +0.05(+0.00%)
May 23, 2014 2035 2059 2022 2048 0 +25.84(+1.28%)
May 22, 2014 2005 2036 1994 2022 0 +18.17(+0.91%)
May 21, 2014 1995 2020 1984 2004 0 -0.45(-0.02%)
May 20, 2014 2017 2029 1987 2004 0 -29.49(-1.45%)
May 19, 2014 2023 2067 2004 2034 0 +43.53(+2.19%)
May 16, 2014 1988 2008 1965 1990 0 -2.21(-0.11%)
May 15, 2014 1905 2010 1961 1993 0 -0.97(-0.05%)
May 14, 2014 1908 2020 1976 1994 0 -4.62(-0.23%)
May 13, 2014 1915 2022 1987 1998 0 -3.97(-0.20%)
May 12, 2014 1975 2015 1968 2002 0 +31.91(+1.62%)
May 09, 2014 1951 1985 1932 1970 0 +6.01(+0.31%)
May 08, 2014 1979 2015 1950 1964 0 -25.31(-1.27%)
May 07, 2014 1988 2012 1952 1990 0 +0.44(+0.02%)
May 06, 2014 1998 2021 1979 1989 0 -21.21(-1.06%)
May 05, 2014 1988 2020 1970 2010 0 +11.43(+0.57%)
May 02, 2014 2008 2024 1981 1999 0 -6.82(-0.34%)
May 01, 2014 2009 2036 1973 2006 0 +0.75(+0.04%)
Apr 30, 2014 1994 2026 1971 2005 0 -3.06(-0.15%)
Apr 29, 2014 2001 2030 1982 2008 0 +15.18(+0.76%)
Apr 28, 2014 1998 2022 1956 1993 0 -5.73(-0.29%)
Apr 25, 2014 1984 2035 1964 1999 0 +3.19(+0.16%)
Apr 24, 2014 2002 2022 1964 1995 0 +6.85(+0.34%)
Apr 23, 2014 1983 2011 1966 1989 0 -6.70(-0.34%)
Apr 22, 2014 1965 2019 1967 1995 0 +30.86(+1.57%)
Apr 21, 2014 1934 1975 1929 1964 0 +25.53(+1.32%)
Apr 17, 2014 1939 1939 1939 0 -4.13(-0.21%)
Apr 16, 2014 1945 1964 1916 1943 0 +13.96(+0.72%)
Apr 15, 2014 1924 1951 1880 1929 0 +6.65(+0.35%)
Apr 14, 2014 1929 1953 1897 1922 0 +8.00(+0.42%)
Apr 11, 2014 1925 1957 1899 1914 0 -32.61(-1.67%)
Apr 10, 2014 2003 2015 1933 1947 0 -55.11(-2.75%)
Apr 09, 2014 1970 2010 1957 2002 0 +32.00(+1.62%)
Apr 08, 2014 1968 1992 1935 1970 0 +0.40(+0.02%)
Apr 07, 2014 1993 2020 1952 1970 0 -28.44(-1.42%)
Apr 04, 2014 2053 2079 1988 1998 0 -33.83(-1.66%)
Apr 03, 2014 2040 2059 2008 2032 0 -12.27(-0.60%)
Apr 02, 2014 2033 2062 2020 2044 0 +15.73(+0.78%)
Apr 01, 2014 2009 2045 1999 2029 0 +23.22(+1.16%)
Mar 31, 2014 1989 2017 1968 2005 0 +30.86(+1.56%)
Mar 28, 2014 1981 2018 1959 1974 0 -6.49(-0.33%)
Mar 27, 2014 1972 2003 1945 1981 0 +0.52(+0.03%)
Mar 26, 2014 2003 2031 1970 1980 0 -10.26(-0.52%)
Mar 25, 2014 1992 2023 1967 1991 0 +5.99(+0.30%)
Mar 24, 2014 2025 2040 1958 1985 0 -36.97(-1.83%)
Mar 21, 2014 2063 2079 2011 2022 0 -31.62(-1.54%)
Mar 20, 2014 2049 2073 2032 2053 0 -3.26(-0.16%)
Mar 19, 2014 2065 2087 2038 2057 0 -5.69(-0.28%)
Mar 18, 2014 2032 2073 2026 2062 0 +32.66(+1.61%)
Mar 17, 2014 2024 2058 2013 2030 0 +11.38(+0.56%)
Mar 14, 2014 2012 2042 1997 2018 0 +0.89(+0.04%)
Mar 13, 2014 2047 2062 2007 2017 0 -27.98(-1.37%)
Mar 12, 2014 2033 2063 2017 2045 0 -6.01(-0.29%)
Mar 11, 2014 2048 2078 2031 2051 0 -3.18(-0.15%)
Mar 10, 2014 2052 2073 2030 2054 0 -7.54(-0.37%)
Mar 07, 2014 2071 2086 2033 2062 0 -2.46(-0.12%)
Mar 06, 2014 2093 2109 2050 2064 0 -24.40(-1.17%)
Mar 05, 2014 2097 2113 2072 2089 0 -9.84(-0.47%)
Mar 04, 2014 2084 2118 2071 2099 0 +32.23(+1.56%)
Mar 03, 2014 2046 2083 2030 2066 0 -7.59(-0.37%)
Feb 28, 2014 2096 2128 2049 2074 0 -11.66(-0.56%)
Feb 27, 2014 2069 2104 2049 2086 0 +26.41(+1.28%)
Feb 26, 2014 2052 2085 2035 2059 0 +7.11(+0.35%)
Feb 25, 2014 2056 2076 2030 2052 0 -4.37(-0.21%)
Feb 24, 2014 2044 2077 2028 2057 0 +19.58(+0.96%)
Feb 21, 2014 2041 2065 2015 2037 0 +8.01(+0.39%)
Feb 20, 2014 2010 2040 1994 2029 0 +20.45(+1.02%)
Feb 19, 2014 2003 2037 1982 2009 0 -0.57(-0.03%)
Feb 18, 2014 1989 2041 1973 2009 0 +38.58(+1.96%)
Feb 17, 2014 0.0003 1971 1971 1971 0 -0.12(-0.01%)
Feb 14, 2014 1963 1994 1947 1971 0 +23.66(+1.22%)
Feb 13, 2014 1914 1957 1904 1947 0 +21.54(+1.12%)
Feb 12, 2014 1925 1950 1906 1925 0 +3.32(+0.17%)
Feb 11, 2014 1903 1936 1888 1922 0 +21.93(+1.15%)
Feb 10, 2014 1882 1914 1867 1900 0 +9.91(+0.52%)
Feb 07, 2014 1859 1904 1849 1890 0 +27.48(+1.48%)
Feb 06, 2014 1857 1884 1841 1863 0 +3.20(+0.17%)
Feb 05, 2014 1852 1882 1825 1860 0 +0.93(+0.05%)
Feb 04, 2014 1854 1880 1830 1859 0 +6.82(+0.37%)
Feb 03, 2014 1907 1922 1842 1852 0 -52.12(-2.74%)
Jan 31, 2014 1890 1925 1877 1904 0 -10.92(-0.57%)
Jan 30, 2014 1871 1936 1884 1915 0 +31.53(+1.67%)
Jan 29, 2014 1882 1912 1863 1883 0 -51.17(-2.65%)
Jan 28, 2014 1922 1950 1910 1935 0 +19.25(+1.01%)
Jan 27, 2014 1906 1949 1895 1915 0 -19.92(-1.03%)
Jan 24, 2014 1965 1979 1922 1935 0 -45.27(-2.29%)
Jan 23, 2014 1982 1998 1957 1980 0 -12.22(-0.61%)
Jan 22, 2014 1995 2015 1972 1993 0 -0.77(-0.04%)
Jan 21, 2014 1992 2016 1967 1993 0 +14.71(+0.74%)
Jan 20, 2014 4.468 1979 1979 1979 0 -0.17(-0.01%)
Jan 17, 2014 1978 2000 1960 1979 0 +3.95(+0.20%)
Jan 16, 2014 1970 1993 1951 1975 0 +1.76(+0.09%)
Jan 15, 2014 1974 1995 1954 1973 0 -0.59(-0.03%)
Jan 14, 2014 1955 1990 1938 1974 0 +27.97(+1.44%)
Jan 13, 2014 1959 1984 1931 1946 0 -19.02(-0.97%)
Jan 10, 2014 1951 1979 1929 1965 0 +16.17(+0.83%)
Jan 09, 2014 1939 1964 1922 1949 0 -31.48(-1.59%)
Jan 08, 2014 1963 1999 1947 1980 0 +15.48(+0.79%)
Jan 07, 2014 1944 1981 1935 1965 0 +21.69(+1.12%)
Jan 06, 2014 1963 1979 1929 1943 0 -17.14(-0.87%)
Jan 03, 2014 1939 1982 1929 1960 0 +20.73(+1.07%)
Jan 02, 2014 1941 1961 1916 1939 0 -10.91(-0.56%)
Dec 31, 2013 1950 1950 1950 0 +9.90(+0.51%)
Dec 30, 2013 1936 1953 1919 1940 0 +2.09(+0.11%)
Dec 27, 2013 1944 1955 1925 1938 0 -2.12(-0.11%)
Dec 26, 2013 1932 1954 1923 1940 0 +5.84(+0.30%)
Dec 24, 2013 1935 1935 1935 0 -26.98(-1.38%)
Dec 23, 2013 1915 1977 1938 1962 0 +17.00(+0.87%)
Dec 20, 2013 1926 1958 1914 1945 0 +71.91(+3.84%)
Dec 19, 2013 1746 1891 1855 1873 0 -8.11(-0.43%)
Dec 18, 2013 1857 1889 1840 1881 0 +26.68(+1.44%)
Dec 17, 2013 1856 1871 1833 1854 0 -6.42(-0.35%)
Dec 16, 2013 1862 1882 1847 1861 0 +8.57(+0.46%)
Dec 13, 2013 1857 1874 1838 1852 0 -1.03(-0.06%)
Dec 12, 2013 1855 1876 1836 1853 0 -2.56(-0.14%)
Dec 11, 2013 1897 1906 1846 1856 0 -44.23(-2.33%)
Dec 10, 2013 1911 1926 1884 1900 0 -16.19(-0.85%)
Dec 09, 2013 1927 1941 1899 1916 0 -4.28(-0.22%)
Dec 06, 2013 1917 1935 1896 1920 0 +17.27(+0.91%)
Dec 05, 2013 1900 1922 1884 1903 0 -0.18(-0.01%)
Dec 04, 2013 1902 1922 1882 1903 0 -11.65(-0.61%)
Dec 03, 2013 1924 1938 1900 1915 0 -15.01(-0.78%)
Dec 02, 2013 1932 1951 1911 1930 0 -0.87(-0.05%)
Nov 29, 2013 1930 1947 1920 1931 0 +4.13(+0.21%)
Nov 28, 2013 274.01 1929 1924 1927 0 +0.07(+0.00%)
Nov 27, 2013 1929 1944 1909 1926 0 -1.25(-0.06%)
Nov 26, 2013 1923 1942 1908 1928 0 +5.28(+0.27%)
Nov 25, 2013 1916 1942 1900 1922 0 +12.54(+0.66%)
Nov 22, 2013 1901 1924 1887 1910 0 +15.61(+0.82%)
Nov 21, 2013 1882 1910 1872 1894 0 +13.46(+0.72%)
Nov 20, 2013 1874 1900 1862 1881 0 +6.76(+0.36%)
Nov 19, 2013 1868 1892 1854 1874 0 +1.86(+0.10%)
Nov 18, 2013 1888 1902 1858 1872 0 -12.57(-0.67%)
Nov 15, 2013 1874 1896 1861 1885 0 +10.88(+0.58%)
Nov 14, 2013 1864 1888 1849 1874 0 +28.97(+1.57%)
Nov 12, 2013 1838 1856 1820 1845 0 +0.00(+0.00%)
Nov 11, 2013 1841 1861 1823 1845 0 +4.98(+0.27%)
Nov 08, 2013 1809 1853 1799 1840 0 +21.33(+1.17%)
Nov 07, 2013 1842 1861 1803 1819 0 +0.52(+0.03%)
Nov 06, 2013 1826 1847 1794 1818 0 -0.22(-0.01%)
Nov 05, 2013 1816 1839 1796 1818 0 -4.76(-0.26%)
Nov 04, 2013 1809 1837 1793 1823 0 +20.45(+1.13%)
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.