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

Healthcare Sector (CIX: MSECTOR5 )

1,959.73 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Nov 30, 2017 1195 1223 1181 1206 0 +16.26(+1.37%)
Nov 29, 2017 1175 1203 1166 1190 0 +18.26(+1.56%)
Nov 28, 2017 1162 1184 1146 1172 0 +15.81(+1.37%)
Nov 27, 2017 1147 1178 1130 1156 0 -3.72(-0.32%)
Nov 24, 2017 1141 1165 1133 1160 0 +15.09(+1.32%)
Nov 23, 2017 1140 1154 1126 1145 0 +0.00(+0.00%)
Nov 22, 2017 1140 1154 1126 1145 0 +4.98(+0.44%)
Nov 21, 2017 1117 1146 1110 1140 0 +24.33(+2.18%)
Nov 20, 2017 1110 1125 1099 1115 0 +5.47(+0.49%)
Nov 17, 2017 1106 1124 1097 1110 0 -1.50(-0.13%)
Nov 16, 2017 1093 1121 1085 1111 0 +23.33(+2.14%)
Nov 15, 2017 1082 1101 1066 1088 0 +0.60(+0.06%)
Nov 14, 2017 1080 1096 1066 1087 0 +5.10(+0.47%)
Nov 13, 2017 1086 1101 1063 1082 0 +16.93(+1.59%)
Nov 10, 2017 1069 1081 1053 1065 0 -4.69(-0.44%)
Nov 09, 2017 1069 1086 1048 1070 0 +3.68(+0.35%)
Nov 08, 2017 1065 1090 1048 1066 0 +6.49(+0.61%)
Nov 07, 2017 1058 1075 1042 1060 0 +7.06(+0.67%)
Nov 06, 2017 1049 1067 1040 1053 0 +4.18(+0.40%)
Nov 03, 2017 1041 1059 1029 1049 0 +7.94(+0.76%)
Nov 02, 2017 1042 1061 1022 1041 0 +2.84(+0.27%)
Nov 01, 2017 1050 1058 1027 1038 0 -9.17(-0.88%)
Oct 31, 2017 1039 1057 1029 1047 0 +10.14(+0.98%)
Oct 30, 2017 1049 1057 1027 1037 0 -14.56(-1.38%)
Oct 27, 2017 1044 1065 1032 1052 0 +9.52(+0.91%)
Oct 26, 2017 1048 1063 1028 1042 0 -10.91(-1.04%)
Oct 25, 2017 1051 1064 1032 1053 0 +2.41(+0.23%)
Oct 24, 2017 1054 1063 1036 1050 0 -4.29(-0.41%)
Oct 23, 2017 1059 1069 1045 1055 0 +0.62(+0.06%)
Oct 20, 2017 1046 1062 1035 1054 0 +10.46(+1.00%)
Oct 19, 2017 1039 1048 1032 1044 0 +3.97(+0.38%)
Oct 18, 2017 1037 1050 1027 1040 0 +4.86(+0.47%)
Oct 17, 2017 1026 1043 1018 1035 0 +10.81(+1.06%)
Oct 16, 2017 1020 1036 1013 1024 0 +2.23(+0.22%)
Oct 13, 2017 1025 1034 1009 1022 0 -8.88(-0.86%)
Oct 12, 2017 1033 1040 1021 1031 0 -3.40(-0.33%)
Oct 11, 2017 1033 1042 1025 1034 0 +1.62(+0.16%)
Oct 10, 2017 1034 1045 1022 1032 0 -1.07(-0.10%)
Oct 09, 2017 1049 1053 1030 1034 0 -16.40(-1.56%)
Oct 06, 2017 1052 1064 1042 1050 0 -14.76(-1.39%)
Oct 05, 2017 1066 1074 1054 1065 0 -1.92(-0.18%)
Oct 04, 2017 1064 1077 1056 1067 0 +3.30(+0.31%)
Oct 03, 2017 1067 1075 1052 1063 0 -2.71(-0.25%)
Oct 02, 2017 1052 1071 1046 1066 0 +16.25(+1.55%)
Sep 29, 2017 1041 1056 1034 1050 0 +8.85(+0.85%)
Sep 28, 2017 1036 1049 1026 1041 0 +3.81(+0.37%)
Sep 27, 2017 1030 1044 1021 1037 0 +9.08(+0.88%)
Sep 26, 2017 1029 1038 1020 1028 0 +1.00(+0.10%)
Sep 25, 2017 1031 1044 1017 1027 0 -5.19(-0.50%)
Sep 22, 2017 1030 1041 1017 1032 0 +2.93(+0.28%)
Sep 21, 2017 1032 1039 1021 1029 0 -3.53(-0.34%)
Sep 20, 2017 1029 1041 1021 1033 0 +3.20(+0.31%)
Sep 19, 2017 1045 1050 1022 1030 0 -14.89(-1.43%)
Sep 18, 2017 1046 1057 1036 1045 0 +0.43(+0.04%)
Sep 15, 2017 1051 1058 1036 1044 0 -5.87(-0.56%)
Sep 14, 2017 1046 1056 1037 1050 0 +1.39(+0.13%)
Sep 13, 2017 1052 1062 1042 1049 0 -4.40(-0.42%)
Sep 12, 2017 1052 1060 1041 1053 0 +2.05(+0.20%)
Sep 11, 2017 1052 1061 1038 1051 0 +5.48(+0.52%)
Sep 08, 2017 1043 1056 1036 1045 0 +0.41(+0.04%)
Sep 07, 2017 1039 1055 1029 1045 0 +6.92(+0.67%)
Sep 06, 2017 1040 1048 1026 1038 0 +1.18(+0.11%)
Sep 05, 2017 1043 1053 1026 1037 0 -7.97(-0.76%)
Sep 01, 2017 1048 1056 1034 1045 0 -0.74(-0.07%)
Aug 31, 2017 1034 1054 1026 1046 0 +16.26(+1.58%)
Aug 30, 2017 1025 1039 1017 1029 0 +5.09(+0.50%)
Aug 29, 2017 1018 1032 1013 1024 0 +0.76(+0.07%)
Aug 28, 2017 1024 1034 1016 1024 0 +3.15(+0.31%)
Aug 25, 2017 1025 1033 1015 1020 0 -1.98(-0.19%)
Aug 24, 2017 1022 1030 1014 1022 0 +3.76(+0.37%)
Aug 23, 2017 1020 1030 1010 1019 0 -4.60(-0.45%)
Aug 22, 2017 1015 1031 1010 1023 0 +10.89(+1.08%)
Aug 21, 2017 1014 1021 1003 1012 0 -0.17(-0.02%)
Aug 18, 2017 1014 1024 1006 1012 0 -4.91(-0.48%)
Aug 17, 2017 1027 1037 1014 1017 0 -13.24(-1.28%)
Aug 16, 2017 1034 1041 1022 1031 0 +0.55(+0.05%)
Aug 15, 2017 1033 1041 1021 1030 0 -0.87(-0.08%)
Aug 14, 2017 1025 1040 1016 1031 0 +13.03(+1.28%)
Aug 11, 2017 1017 1032 1006 1018 0 +2.81(+0.28%)
Aug 10, 2017 1026 1034 1010 1015 0 -16.00(-1.55%)
Aug 09, 2017 1035 1047 1020 1031 0 -3.56(-0.34%)
Aug 08, 2017 1036 1050 1027 1035 0 -2.48(-0.24%)
Aug 07, 2017 1036 1046 1025 1037 0 +1.67(+0.16%)
Aug 04, 2017 1033 1048 1019 1036 0 +3.64(+0.35%)
Aug 03, 2017 1031 1046 1017 1032 0 +2.10(+0.20%)
Aug 02, 2017 1038 1044 1018 1030 0 -8.02(-0.77%)
Aug 01, 2017 1055 1062 1031 1038 0 -13.75(-1.31%)
Jul 31, 2017 1063 1070 1045 1052 0 -8.88(-0.84%)
Jul 28, 2017 1056 1070 1045 1060 0 +3.28(+0.31%)
Jul 27, 2017 1069 1077 1045 1057 0 -12.76(-1.19%)
Jul 26, 2017 1068 1083 1056 1070 0 -10.87(-1.01%)
Jul 25, 2017 1087 1097 1072 1081 0 -3.86(-0.36%)
Jul 24, 2017 1079 1093 1068 1085 0 +10.06(+0.94%)
Jul 21, 2017 1080 1089 1066 1075 0 -3.91(-0.36%)
Jul 20, 2017 1073 1086 1064 1078 0 +8.71(+0.81%)
Jul 19, 2017 1058 1077 1051 1070 0 +13.87(+1.31%)
Jul 18, 2017 1060 1067 1028 1056 0 -3.68(-0.35%)
Jul 17, 2017 1066 1072 1054 1060 0 -4.63(-0.44%)
Jul 14, 2017 1057 1070 1049 1064 0 +8.26(+0.78%)
Jul 13, 2017 1063 1070 1039 1056 0 -8.11(-0.76%)
Jul 12, 2017 1064 1074 1053 1064 0 +5.66(+0.53%)
Jul 11, 2017 1046 1066 1038 1058 0 +11.13(+1.06%)
Jul 10, 2017 1052 1058 1039 1047 0 -6.00(-0.57%)
Jul 07, 2017 1045 1057 1040 1053 0 +10.26(+0.98%)
Jul 06, 2017 1053 1059 1035 1043 0 -15.93(-1.50%)
Jul 05, 2017 1055 1066 1044 1059 0 +3.96(+0.38%)
Jul 04, 2017 1058 1065 1047 1055 0 +0.00(+0.00%)
Jul 03, 2017 1058 1065 1047 1055 0 -0.95(-0.09%)
Jun 30, 2017 1057 1065 1047 1056 0 +1.76(+0.17%)
Jun 29, 2017 1062 1067 1043 1054 0 -7.57(-0.71%)
Jun 28, 2017 1055 1068 1046 1062 0 +12.37(+1.18%)
Jun 27, 2017 1063 1070 1045 1049 0 -13.92(-1.31%)
Jun 26, 2017 1066 1075 1053 1063 0 -1.47(-0.14%)
Jun 23, 2017 1062 1071 1047 1065 0 +3.95(+0.37%)
Jun 22, 2017 1053 1073 1046 1061 0 +10.01(+0.95%)
Jun 21, 2017 1037 1057 1032 1051 0 +14.52(+1.40%)
Jun 20, 2017 1033 1050 1026 1036 0 +2.36(+0.23%)
Jun 19, 2017 1026 1039 1020 1034 0 +10.65(+1.04%)
Jun 16, 2017 1020 1030 1012 1023 0 +1.42(+0.14%)
Jun 15, 2017 1021 1030 1011 1022 0 -4.11(-0.40%)
Jun 14, 2017 1022 1035 1014 1026 0 -1.31(-0.13%)
Jun 13, 2017 1017 1034 1011 1027 0 +12.36(+1.22%)
Jun 12, 2017 1023 1033 1001 1015 0 -8.23(-0.80%)
Jun 09, 2017 1019 1035 1011 1023 0 +5.27(+0.52%)
Jun 08, 2017 1016 1027 1009 1018 0 -2.30(-0.23%)
Jun 07, 2017 1019 1032 1008 1020 0 +2.92(+0.29%)
Jun 06, 2017 1017 1027 1009 1017 0 -4.37(-0.43%)
Jun 05, 2017 1023 1034 1005 1022 0 +0.15(+0.01%)
Jun 02, 2017 1017 1031 1004 1021 0 +5.24(+0.52%)
Jun 01, 2017 994.62 1021 990.47 1016 0 +23.61(+2.38%)
May 31, 2017 993.15 1001 979.44 992.61 0 +2.00(+0.20%)
May 30, 2017 996.28 1005 985.25 990.62 0 -6.47(-0.65%)
May 29, 2017 1002 1009 990.55 997.09 0 -0.01(-0.00%)
May 26, 2017 1002 1009 990.56 997.10 0 -5.34(-0.53%)
May 25, 2017 997.19 1008 990.65 1002 0 +7.55(+0.76%)
May 24, 2017 990.28 999.72 981.85 994.89 0 +4.97(+0.50%)
May 23, 2017 988.64 997.07 979.31 989.92 0 +1.79(+0.18%)
May 22, 2017 986.62 999.11 975.78 988.13 0 +9.20(+0.94%)
May 19, 2017 983.58 994.80 970.73 978.93 0 -2.21(-0.23%)
May 18, 2017 971.40 992.11 963.01 981.14 0 +10.29(+1.06%)
May 17, 2017 982.97 989.96 965.04 970.86 0 -15.58(-1.58%)
May 16, 2017 991.80 998.66 978.01 986.44 0 -3.05(-0.31%)
May 15, 2017 986.92 999.95 978.97 989.49 0 +2.71(+0.27%)
May 12, 2017 984.39 997.43 975.26 986.78 0 +1.01(+0.10%)
May 11, 2017 987.01 995.22 971.74 985.77 0 -6.20(-0.63%)
May 10, 2017 982.63 999.36 975.89 991.98 0 +8.69(+0.88%)
May 09, 2017 979.58 991.74 972.14 983.28 0 +5.62(+0.57%)
May 08, 2017 980.01 990.88 968.83 977.67 0 -0.82(-0.08%)
May 05, 2017 980.22 986.31 968.05 978.49 0 +1.09(+0.11%)
May 04, 2017 976.27 986.60 964.26 977.40 0 +5.70(+0.59%)
May 03, 2017 977.70 987.25 962.57 971.69 0 -7.11(-0.73%)
May 02, 2017 976.74 987.77 964.13 978.80 0 +4.40(+0.45%)
May 01, 2017 976.46 985.45 964.70 974.40 0 +0.19(+0.02%)
Apr 28, 2017 972.67 983.69 962.36 974.21 0 +3.59(+0.37%)
Apr 27, 2017 970.18 982.10 958.97 970.61 0 +2.84(+0.29%)
Apr 26, 2017 961.72 980.18 951.79 967.77 0 +6.93(+0.72%)
Apr 25, 2017 954.88 968.76 949.13 960.84 0 +8.80(+0.92%)
Apr 24, 2017 952.84 960.15 941.78 952.05 0 +9.10(+0.97%)
Apr 21, 2017 948.15 953.44 936.11 942.95 0 -5.20(-0.55%)
Apr 20, 2017 940.91 955.59 932.51 948.15 0 +9.86(+1.05%)
Apr 19, 2017 941.82 950.03 932.05 938.29 0 -0.09(-0.01%)
Apr 18, 2017 938.86 951.51 925.42 938.38 0 -1.14(-0.12%)
Apr 17, 2017 935.39 943.97 927.32 939.53 0 +3.82(+0.41%)
Apr 13, 2017 936.92 944.72 927.22 935.71 0 -2.48(-0.26%)
Apr 12, 2017 942.76 947.23 931.48 938.19 0 -4.01(-0.43%)
Apr 11, 2017 938.86 952.52 932.00 942.20 0 +1.74(+0.19%)
Apr 10, 2017 942.96 953.16 932.46 940.46 0 -1.41(-0.15%)
Apr 07, 2017 940.71 950.54 931.28 941.87 0 -1.30(-0.14%)
Apr 06, 2017 940.11 949.45 930.07 943.17 0 +3.19(+0.34%)
Apr 05, 2017 948.10 960.88 935.96 939.98 0 -9.34(-0.98%)
Apr 04, 2017 956.55 963.56 941.16 949.32 0 -5.48(-0.57%)
Apr 03, 2017 957.65 967.43 946.51 954.80 0 -2.21(-0.23%)
Mar 31, 2017 959.55 967.81 951.44 957.01 0 -3.36(-0.35%)
Mar 30, 2017 959.91 971.68 950.47 960.38 0 -0.38(-0.04%)
Mar 29, 2017 958.25 970.78 951.65 960.75 0 +1.19(+0.12%)
Mar 28, 2017 960.31 973.62 945.77 959.56 0 -2.81(-0.29%)
Mar 27, 2017 941.02 969.12 932.51 962.37 0 +17.21(+1.82%)
Mar 24, 2017 942.55 955.71 934.73 945.16 0 +4.02(+0.43%)
Mar 23, 2017 941.93 953.53 933.77 941.14 0 -0.02(-0.00%)
Mar 22, 2017 937.39 950.13 925.33 941.16 0 +4.05(+0.43%)
Mar 21, 2017 951.83 961.27 931.82 937.11 0 -11.82(-1.25%)
Mar 20, 2017 939.23 960.25 928.91 948.92 0 +19.73(+2.12%)
Mar 17, 2017 925.99 938.57 917.00 929.19 0 -0.43(-0.05%)
Mar 16, 2017 936.28 940.87 918.24 929.62 0 -5.96(-0.64%)
Mar 15, 2017 921.75 945.96 915.80 935.58 0 +21.13(+2.31%)
Mar 14, 2017 917.43 924.30 906.98 914.45 0 -5.50(-0.60%)
Mar 13, 2017 919.07 927.55 910.79 919.95 0 +0.18(+0.02%)
Mar 10, 2017 920.13 927.13 910.58 919.76 0 +3.82(+0.42%)
Mar 09, 2017 913.43 923.15 906.94 915.95 0 +3.42(+0.37%)
Mar 08, 2017 910.32 921.52 903.68 912.53 0 +2.51(+0.28%)
Mar 07, 2017 911.01 920.05 901.95 910.02 0 -4.86(-0.53%)
Mar 06, 2017 917.94 925.19 908.20 914.87 0 -7.57(-0.82%)
Mar 03, 2017 919.98 929.50 911.76 922.44 0 +4.06(+0.44%)
Mar 02, 2017 915.60 930.75 906.51 918.39 0 -0.28(-0.03%)
Mar 01, 2017 913.47 929.00 904.64 918.66 0 +12.40(+1.37%)
Feb 28, 2017 911.50 917.85 899.62 906.26 0 -10.38(-1.13%)
Feb 27, 2017 907.61 920.13 903.55 916.63 0 +7.73(+0.85%)
Feb 24, 2017 902.59 912.88 896.47 908.91 0 +2.92(+0.32%)
Feb 23, 2017 906.33 912.62 895.69 905.99 0 +1.78(+0.20%)
Feb 22, 2017 904.76 912.51 898.42 904.20 0 +0.84(+0.09%)
Feb 21, 2017 896.63 909.34 891.08 903.36 0 +8.47(+0.95%)
Feb 17, 2017 894.89 894.89 894.89 894.89 0 -2.48(-0.28%)
Feb 16, 2017 903.48 910.38 889.08 897.37 0 -2.53(-0.28%)
Feb 15, 2017 885.70 911.62 882.43 899.90 0 +10.93(+1.23%)
Feb 14, 2017 879.49 894.35 874.98 888.97 0 +7.79(+0.88%)
Feb 13, 2017 881.81 889.13 873.52 881.18 0 +1.95(+0.22%)
Feb 10, 2017 880.10 887.85 872.36 879.22 0 -1.25(-0.14%)
Feb 09, 2017 870.00 885.05 865.76 880.48 0 +10.16(+1.17%)
Feb 08, 2017 867.60 877.90 859.97 870.32 0 -4.58(-0.52%)
Feb 07, 2017 877.24 883.92 867.80 874.89 0 -1.20(-0.14%)
Feb 06, 2017 878.93 886.02 868.73 876.10 0 -6.50(-0.74%)
Feb 03, 2017 880.89 888.54 871.98 882.60 0 +6.40(+0.73%)
Feb 02, 2017 869.76 884.50 860.13 876.19 0 +3.75(+0.43%)
Feb 01, 2017 865.03 879.43 858.57 872.44 0 +9.39(+1.09%)
Jan 31, 2017 849.91 867.18 843.30 863.06 0 +10.91(+1.28%)
Jan 30, 2017 859.39 863.24 842.33 852.15 0 -10.46(-1.21%)
Jan 27, 2017 862.14 869.99 853.25 862.61 0 +1.77(+0.21%)
Jan 26, 2017 866.04 873.06 855.25 860.84 0 -5.48(-0.63%)
Jan 25, 2017 860.38 872.63 855.61 866.32 0 +8.23(+0.96%)
Jan 24, 2017 856.78 864.84 845.90 858.09 0 +2.76(+0.32%)
Jan 23, 2017 857.30 864.08 844.76 855.33 0 -2.89(-0.34%)
Jan 20, 2017 859.88 867.16 851.94 858.22 0 -2.69(-0.31%)
Jan 19, 2017 866.21 873.17 851.99 860.90 0 -6.99(-0.81%)
Jan 18, 2017 870.28 875.51 858.38 867.89 0 -0.74(-0.09%)
Jan 17, 2017 870.67 878.33 855.83 868.64 0 -3.67(-0.42%)
Jan 16, 2017 872.27 872.31 872.27 872.31 0 +0.02(+0.00%)
Jan 13, 2017 868.07 880.24 862.68 872.29 0 +5.00(+0.58%)
Jan 12, 2017 865.54 873.20 854.96 867.30 0 -0.39(-0.05%)
Jan 11, 2017 870.04 879.07 854.11 867.69 0 -2.61(-0.30%)
Jan 10, 2017 866.38 880.59 856.96 870.30 0 +3.33(+0.38%)
Jan 09, 2017 865.71 874.45 855.73 866.97 0 -0.73(-0.08%)
Jan 06, 2017 866.81 876.02 856.82 867.70 0 +0.14(+0.02%)
Jan 05, 2017 869.70 877.74 859.18 867.56 0 -0.89(-0.10%)
Jan 04, 2017 859.83 876.18 852.13 868.45 0 +10.91(+1.27%)
Jan 03, 2017 851.48 863.59 840.59 857.55 0 +11.20(+1.32%)
Dec 30, 2016 846.35 846.35 846.35 846.35 0 -2.57(-0.30%)
Dec 29, 2016 849.90 856.67 842.91 848.92 0 +0.17(+0.02%)
Dec 28, 2016 856.82 861.15 845.34 848.75 0 -8.29(-0.97%)
Dec 27, 2016 857.84 868.23 851.60 857.05 0 +0.04(+0.00%)
Dec 23, 2016 857.01 857.01 857.01 857.01 0 +11.68(+1.38%)
Dec 22, 2016 847.71 855.35 835.72 845.33 0 -1.95(-0.23%)
Dec 21, 2016 851.42 858.02 839.85 847.28 0 -3.98(-0.47%)
Dec 20, 2016 853.35 861.23 844.01 851.26 0 +0.92(+0.11%)
Dec 19, 2016 852.35 861.86 843.24 850.35 0 -3.80(-0.44%)
Dec 16, 2016 853.76 863.80 844.53 854.14 0 +2.51(+0.29%)
Dec 15, 2016 843.97 857.97 837.10 851.63 0 +10.30(+1.22%)
Dec 14, 2016 850.16 856.28 834.16 841.33 0 -8.87(-1.04%)
Dec 13, 2016 847.60 859.35 839.58 850.20 0 +4.56(+0.54%)
Dec 12, 2016 842.04 853.75 832.73 845.64 0 +0.48(+0.06%)
Dec 09, 2016 841.06 853.04 833.00 845.16 0 +6.91(+0.82%)
Dec 08, 2016 830.41 844.85 818.64 838.25 0 +10.17(+1.23%)
Dec 07, 2016 832.51 841.23 814.30 828.08 0 -9.21(-1.10%)
Dec 06, 2016 835.79 843.41 824.41 837.28 0 +4.71(+0.57%)
Dec 05, 2016 832.29 842.15 822.09 832.57 0 +1.96(+0.24%)
Dec 02, 2016 829.44 841.06 822.06 830.61 0 +2.25(+0.27%)
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.