Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Sector (CIX: MSECTOR5 )

1,959.71 -0.03 (-0.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jul 31, 2015 1227 1248 1219 1232 0 +7.47(+0.61%)
Jul 30, 2015 1238 1250 1205 1225 0 -42.50(-3.35%)
Jul 29, 2015 1226 1289 1196 1267 0 -15.68(-1.22%)
Jul 28, 2015 1276 1289 1256 1283 0 +32.11(+2.57%)
Jul 27, 2015 1225 1281 1205 1251 0 +24.02(+1.96%)
Jul 24, 2015 1215 1252 1196 1227 0 -19.06(-1.53%)
Jul 23, 2015 1264 1271 1239 1246 0 -16.21(-1.28%)
Jul 22, 2015 1227 1269 1234 1262 0 +17.87(+1.44%)
Jul 21, 2015 1258 1269 1231 1244 0 -41.61(-3.24%)
Jul 20, 2015 1280 1298 1267 1286 0 +35.15(+2.81%)
Jul 17, 2015 1267 1274 1242 1251 0 -19.22(-1.51%)
Jul 16, 2015 1249 1276 1240 1270 0 +26.98(+2.17%)
Jul 15, 2015 1253 1262 1236 1243 0 -7.49(-0.60%)
Jul 14, 2015 1274 1293 1223 1250 0 -21.15(-1.66%)
Jul 13, 2015 1283 1299 1245 1271 0 -3.34(-0.26%)
Jul 10, 2015 1267 1288 1252 1275 0 -0.98(-0.08%)
Jul 09, 2015 1280 1291 1266 1276 0 +8.77(+0.69%)
Jul 08, 2015 1283 1293 1260 1267 0 -11.61(-0.91%)
Jul 07, 2015 1293 1311 1247 1279 0 -13.24(-1.02%)
Jul 06, 2015 1277 1308 1269 1292 0 +15.04(+1.18%)
Jul 03, 2015 1277 1277 1277 1277 0 -0.02(-0.00%)
Jul 02, 2015 1282 1291 1263 1277 0 -1.55(-0.12%)
Jul 01, 2015 1303 1316 1251 1278 0 +1.48(+0.12%)
Jun 30, 2015 1283 1294 1263 1277 0 -1.23(-0.10%)
Jun 29, 2015 1311 1323 1268 1278 0 -42.04(-3.18%)
Jun 26, 2015 1303 1335 1280 1320 0 +40.45(+3.16%)
Jun 25, 2015 1271 1297 1253 1280 0 +14.03(+1.11%)
Jun 24, 2015 1281 1297 1259 1266 0 -5.80(-0.46%)
Jun 23, 2015 1299 1307 1263 1271 0 -2.93(-0.23%)
Jun 22, 2015 1279 1298 1267 1274 0 -0.10(-0.01%)
Jun 19, 2015 1270 1315 1255 1274 0 +10.55(+0.83%)
Jun 18, 2015 1278 1300 1247 1264 0 -10.85(-0.85%)
Jun 17, 2015 1261 1292 1248 1275 0 +17.33(+1.38%)
Jun 16, 2015 1256 1283 1241 1257 0 +1.80(+0.14%)
Jun 15, 2015 1269 1304 1238 1256 0 -19.67(-1.54%)
Jun 12, 2015 1276 1286 1267 1275 0 +3.89(+0.31%)
Jun 11, 2015 1285 1306 1262 1271 0 +3.67(+0.29%)
Jun 10, 2015 1289 1303 1253 1268 0 -17.95(-1.40%)
Jun 09, 2015 1275 1295 1256 1286 0 +22.23(+1.76%)
Jun 08, 2015 1261 1298 1250 1263 0 -24.27(-1.88%)
Jun 05, 2015 1253 1293 1240 1288 0 +32.97(+2.63%)
Jun 04, 2015 1237 1274 1222 1255 0 +14.52(+1.17%)
Jun 03, 2015 1240 1252 1212 1240 0 +2.94(+0.24%)
Jun 02, 2015 1232 1248 1206 1237 0 +12.55(+1.02%)
Jun 01, 2015 1221 1244 1197 1225 0 +8.14(+0.67%)
May 29, 2015 1224 1239 1197 1217 0 -7.77(-0.63%)
May 28, 2015 1223 1232 1204 1224 0 +23.50(+1.96%)
May 27, 2015 1196 1214 1187 1201 0 +6.05(+0.51%)
May 26, 2015 1210 1224 1185 1195 0 -18.46(-1.52%)
May 25, 2015 1213 1213 1213 1213 0 +0.00(+0.00%)
May 22, 2015 1216 1230 1201 1213 0 -15.32(-1.25%)
May 21, 2015 1230 1241 1209 1229 0 +14.01(+1.15%)
May 20, 2015 1209 1227 1184 1215 0 +9.26(+0.77%)
May 19, 2015 1190 1216 1167 1205 0 +15.11(+1.27%)
May 18, 2015 1194 1214 1162 1190 0 -0.09(-0.01%)
May 15, 2015 1166 1202 1153 1190 0 +28.67(+2.47%)
May 14, 2015 1163 1185 1142 1162 0 +22.51(+1.98%)
May 13, 2015 1151 1160 1129 1139 0 -18.02(-1.56%)
May 12, 2015 1159 1179 1126 1157 0 -4.97(-0.43%)
May 11, 2015 1182 1195 1150 1162 0 +5.33(+0.46%)
May 08, 2015 1140 1169 1129 1157 0 +25.73(+2.27%)
May 07, 2015 1140 1168 1106 1131 0 -9.00(-0.79%)
May 06, 2015 1135 1153 1102 1140 0 +12.96(+1.15%)
May 05, 2015 1152 1184 1108 1127 0 -10.24(-0.90%)
May 04, 2015 1176 1192 1128 1137 0 -23.25(-2.00%)
May 01, 2015 1153 1185 1136 1161 0 +8.44(+0.73%)
Apr 30, 2015 1131 1181 1106 1152 0 +4.32(+0.38%)
Apr 29, 2015 1185 1211 1117 1148 0 -40.17(-3.38%)
Apr 28, 2015 1198 1215 1166 1188 0 +10.81(+0.92%)
Apr 27, 2015 1204 1243 1154 1177 0 -44.35(-3.63%)
Apr 24, 2015 1257 1272 1148 1222 0 -37.37(-2.97%)
Apr 23, 2015 1208 1271 1198 1259 0 +49.45(+4.09%)
Apr 22, 2015 1193 1231 1178 1209 0 +8.69(+0.72%)
Apr 21, 2015 1162 1232 1153 1201 0 +52.86(+4.60%)
Apr 20, 2015 1140 1159 1127 1148 0 +12.77(+1.12%)
Apr 17, 2015 1135 1149 1118 1135 0 +4.75(+0.42%)
Apr 16, 2015 1159 1169 1117 1130 0 -27.77(-2.40%)
Apr 15, 2015 1176 1186 1135 1158 0 +9.10(+0.79%)
Apr 14, 2015 1158 1174 1131 1149 0 -15.09(-1.30%)
Apr 13, 2015 1182 1195 1157 1164 0 -16.65(-1.41%)
Apr 10, 2015 1191 1203 1164 1181 0 -17.23(-1.44%)
Apr 09, 2015 1195 1207 1182 1198 0 +15.62(+1.32%)
Apr 08, 2015 1184 1207 1170 1182 0 +0.04(+0.00%)
Apr 07, 2015 1086 1205 1164 1182 0 -0.91(-0.08%)
Apr 06, 2015 1072 1211 1169 1183 0 -3.10(-0.26%)
Apr 02, 2015 1086 1186 1186 1186 0 -3.36(-0.28%)
Apr 01, 2015 1092 1201 1142 1190 0 -2.56(-0.21%)
Mar 31, 2015 1196 1217 1185 1192 0 -4.64(-0.39%)
Mar 30, 2015 1193 1215 1180 1197 0 +7.72(+0.65%)
Mar 27, 2015 1162 1196 1159 1189 0 +17.30(+1.48%)
Mar 26, 2015 1158 1188 1132 1172 0 +5.03(+0.43%)
Mar 25, 2015 1184 1194 1158 1167 0 -19.65(-1.66%)
Mar 24, 2015 1182 1204 1169 1187 0 -4.74(-0.40%)
Mar 23, 2015 1203 1213 1182 1191 0 -0.34(-0.03%)
Mar 20, 2015 1198 1215 1174 1192 0 -15.24(-1.26%)
Mar 19, 2015 1195 1216 1190 1207 0 +11.13(+0.93%)
Mar 18, 2015 1200 1216 1177 1196 0 -4.64(-0.39%)
Mar 17, 2015 1183 1208 1169 1200 0 +20.74(+1.76%)
Mar 16, 2015 1168 1193 1158 1180 0 +28.97(+2.52%)
Mar 13, 2015 1153 1163 1136 1151 0 +11.52(+1.01%)
Mar 12, 2015 1135 1157 1126 1139 0 +9.99(+0.88%)
Mar 11, 2015 1123 1149 1113 1129 0 +6.47(+0.58%)
Mar 10, 2015 1145 1153 1109 1123 0 -36.09(-3.11%)
Mar 09, 2015 1157 1165 1147 1159 0 -1.65(-0.14%)
Mar 06, 2015 1158 1176 1142 1160 0 +8.31(+0.72%)
Mar 05, 2015 1159 1176 1133 1152 0 -4.94(-0.43%)
Mar 04, 2015 1156 1164 1127 1157 0 +9.11(+0.79%)
Mar 03, 2015 1148 1150 1125 1148 0 +5.46(+0.48%)
Mar 02, 2015 1132 1165 1128 1143 0 +6.88(+0.61%)
Feb 27, 2015 1132 1164 1123 1136 0 -0.74(-0.07%)
Feb 26, 2015 1108 1150 1105 1136 0 -2.06(-0.18%)
Feb 25, 2015 1137 1157 1077 1138 0 +2.00(+0.18%)
Feb 24, 2015 1135 1147 1125 1136 0 +12.79(+1.14%)
Feb 23, 2015 1096 1158 1090 1124 0 +27.05(+2.47%)
Feb 20, 2015 1069 1102 1062 1097 0 +26.45(+2.47%)
Feb 19, 2015 1064 1078 1058 1070 0 +4.54(+0.43%)
Feb 18, 2015 1063 1071 1055 1066 0 +0.54(+0.05%)
Feb 17, 2015 1056 1073 1050 1065 0 +6.57(+0.62%)
Feb 13, 2015 1058 1058 1058 1058 0 +9.29(+0.89%)
Feb 12, 2015 1057 1068 1032 1049 0 +2.11(+0.20%)
Feb 11, 2015 1048 1059 1029 1047 0 +15.59(+1.51%)
Feb 10, 2015 1074 1086 1017 1032 0 -37.59(-3.52%)
Feb 09, 2015 1072 1082 1048 1069 0 -6.64(-0.62%)
Feb 06, 2015 1065 1102 1049 1076 0 +10.07(+0.94%)
Feb 05, 2015 1060 1076 1046 1066 0 +14.76(+1.40%)
Feb 04, 2015 1057 1069 1026 1051 0 -14.09(-1.32%)
Feb 03, 2015 1061 1079 1030 1065 0 +16.41(+1.56%)
Feb 02, 2015 1052 1059 1028 1049 0 +16.53(+1.60%)
Jan 30, 2015 1060 1072 1026 1032 0 -36.06(-3.38%)
Jan 29, 2015 1078 1094 1052 1068 0 +11.98(+1.13%)
Jan 28, 2015 1090 1096 1052 1056 0 -19.45(-1.81%)
Jan 27, 2015 1072 1096 1058 1076 0 -3.68(-0.34%)
Jan 26, 2015 1067 1095 1050 1079 0 +7.96(+0.74%)
Jan 23, 2015 1111 1120 1064 1071 0 -48.22(-4.31%)
Jan 22, 2015 1120 1128 1075 1120 0 +1.82(+0.16%)
Jan 21, 2015 1071 1129 1054 1118 0 +47.23(+4.41%)
Jan 20, 2015 1074 1086 1054 1070 0 -8.47(-0.79%)
Jan 19, 2015 1057 1082 1052 1079 0 +0.00(+0.00%)
Jan 16, 2015 1057 1082 1052 1079 0 +27.29(+2.59%)
Jan 15, 2015 1062 1073 1048 1052 0 -14.79(-1.39%)
Jan 14, 2015 1046 1082 1038 1066 0 -8.28(-0.77%)
Jan 13, 2015 1075 1075 1075 1075 0 +0.86(+0.08%)
Jan 12, 2015 1082 1090 1046 1074 0 -4.87(-0.45%)
Jan 09, 2015 1087 1093 1051 1079 0 -0.09(-0.01%)
Jan 08, 2015 1068 1088 1058 1079 0 +17.12(+1.61%)
Jan 07, 2015 1060 1077 1036 1062 0 +24.78(+2.39%)
Jan 06, 2015 1042 1079 995.16 1037 0 -1.22(-0.12%)
Jan 05, 2015 1031 1051 1006 1038 0 -7.94(-0.76%)
Jan 02, 2015 1002 1061 989.66 1046 0 +55.32(+5.58%)
Dec 31, 2014 990.76 990.76 990.76 990.76 0 -22.80(-2.25%)
Dec 30, 2014 1015 1023 996.70 1014 0 -3.72(-0.37%)
Dec 29, 2014 1016 1024 1004 1017 0 +0.05(+0.00%)
Dec 26, 2014 1013 1023 997.58 1017 0 +12.57(+1.25%)
Dec 24, 2014 1005 1005 1005 1005 0 -1.31(-0.13%)
Dec 23, 2014 1012 1034 978.00 1006 0 -3.15(-0.31%)
Dec 22, 2014 1020 1030 995.64 1009 0 -19.06(-1.85%)
Dec 19, 2014 1025 1071 1017 1028 0 -1.89(-0.18%)
Dec 18, 2014 979.84 1038 958.46 1030 0 +71.55(+7.46%)
Dec 17, 2014 945.21 967.53 934.09 958.52 0 +7.39(+0.78%)
Dec 16, 2014 939.10 967.54 937.87 951.13 0 -11.23(-1.17%)
Dec 15, 2014 953.70 980.53 931.55 962.36 0 -1.92(-0.20%)
Dec 12, 2014 958.51 981.72 944.26 964.28 0 -2.02(-0.21%)
Dec 11, 2014 977.37 993.18 957.70 966.30 0 +5.61(+0.58%)
Dec 10, 2014 974.23 1050 956.93 960.69 0 -21.70(-2.21%)
Dec 09, 2014 971.25 989.95 945.56 982.39 0 -8.57(-0.86%)
Dec 08, 2014 1006 1018 967.26 990.97 0 -4.83(-0.48%)
Dec 05, 2014 1008 1019 981.53 995.79 0 +15.17(+1.55%)
Dec 04, 2014 995.03 1010 966.41 980.62 0 -6.32(-0.64%)
Dec 03, 2014 1003 1013 976.12 986.94 0 -15.54(-1.55%)
Dec 02, 2014 997.81 1010 992.00 1002 0 +12.29(+1.24%)
Dec 01, 2014 990.33 1009 969.22 990.19 0 -13.74(-1.37%)
Nov 28, 2014 1004 1014 989.73 1004 0 +2.25(+0.22%)
Nov 27, 2014 1002 1002 1002 1002 0 +0.02(+0.00%)
Nov 26, 2014 986.20 1007 976.93 1002 0 +15.79(+1.60%)
Nov 25, 2014 982.16 995.84 967.15 985.87 0 -5.26(-0.53%)
Nov 24, 2014 970.65 997.48 964.60 991.13 0 -10.16(-1.01%)
Nov 21, 2014 975.34 1012 959.87 1001 0 +31.64(+3.26%)
Nov 20, 2014 969.25 979.86 954.95 969.65 0 -3.40(-0.35%)
Nov 19, 2014 983.85 996.01 961.76 973.05 0 -22.81(-2.29%)
Nov 18, 2014 1002 1021 965.00 995.85 0 +12.02(+1.22%)
Nov 17, 2014 1017 1031 971.52 983.83 0 -8.52(-0.86%)
Nov 14, 2014 985.05 1004 971.72 992.35 0 +6.82(+0.69%)
Nov 13, 2014 981.14 996.76 954.54 985.52 0 -4.55(-0.46%)
Nov 12, 2014 988.21 998.68 967.51 990.07 0 -2.77(-0.28%)
Nov 11, 2014 985.18 1000 952.43 992.84 0 +4.28(+0.43%)
Nov 10, 2014 981.06 995.19 972.93 988.56 0 +8.92(+0.91%)
Nov 07, 2014 998.53 1005 960.50 979.63 0 -49.61(-4.82%)
Nov 06, 2014 1020 1039 1008 1029 0 +12.27(+1.21%)
Nov 05, 2014 1018 1037 1000 1017 0 +10.66(+1.06%)
Nov 04, 2014 1034 1042 971.90 1006 0 -34.67(-3.33%)
Nov 03, 2014 1045 1069 1021 1041 0 -11.20(-1.06%)
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%)
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.