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

Healthcare Sector (CIX: MSECTOR5 )

1,959.41 -0.14 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2018 1267 1288 1251 1275 0 +0.09(+0.01%)
Nov 29, 2018 1273 1294 1245 1275 0 -7.42(-0.58%)
Nov 28, 2018 1250 1289 1236 1282 0 +38.36(+3.08%)
Nov 27, 2018 1238 1261 1223 1244 0 -0.93(-0.07%)
Nov 26, 2018 1238 1257 1223 1245 0 +12.43(+1.01%)
Nov 23, 2018 1220 1246 1216 1232 0 +8.06(+0.66%)
Nov 22, 2018 1224 1224 1224 1224 0 +0.00(+0.00%)
Nov 21, 2018 1229 1244 1210 1224 0 +2.81(+0.23%)
Nov 20, 2018 1226 1247 1202 1222 0 -18.63(-1.50%)
Nov 19, 2018 1265 1274 1226 1240 0 -24.34(-1.92%)
Nov 16, 2018 1243 1277 1235 1264 0 +16.99(+1.36%)
Nov 15, 2018 1228 1253 1211 1248 0 +13.37(+1.08%)
Nov 14, 2018 1249 1263 1222 1234 0 -8.61(-0.69%)
Nov 13, 2018 1254 1269 1230 1243 0 -5.47(-0.44%)
Nov 12, 2018 1265 1280 1233 1248 0 -14.89(-1.18%)
Nov 09, 2018 1276 1292 1247 1263 0 -17.01(-1.33%)
Nov 08, 2018 1291 1309 1264 1280 0 -12.36(-0.96%)
Nov 07, 2018 1270 1306 1258 1292 0 +34.09(+2.71%)
Nov 06, 2018 1252 1272 1234 1258 0 +5.22(+0.42%)
Nov 05, 2018 1245 1267 1230 1253 0 +11.25(+0.91%)
Nov 02, 2018 1255 1274 1223 1242 0 -6.24(-0.50%)
Nov 01, 2018 1230 1266 1210 1248 0 +21.23(+1.73%)
Oct 31, 2018 1234 1254 1213 1227 0 +3.34(+0.27%)
Oct 30, 2018 1207 1235 1188 1224 0 +23.63(+1.97%)
Oct 29, 2018 1217 1235 1181 1200 0 -4.05(-0.34%)
Oct 26, 2018 1211 1230 1175 1204 0 -5.78(-0.48%)
Oct 25, 2018 1210 1210 1210 1210 0 -0.19(-0.02%)
Oct 24, 2018 1259 1272 1198 1210 0 -47.52(-3.78%)
Oct 23, 2018 1242 1271 1223 1257 0 -2.90(-0.23%)
Oct 22, 2018 1286 1303 1241 1260 0 -19.53(-1.53%)
Oct 19, 2018 1299 1317 1273 1280 0 -16.69(-1.29%)
Oct 18, 2018 1312 1320 1281 1297 0 -16.82(-1.28%)
Oct 17, 2018 1311 1323 1293 1313 0 -4.15(-0.31%)
Oct 16, 2018 1292 1325 1284 1318 0 +36.33(+2.84%)
Oct 15, 2018 1277 1297 1264 1281 0 +3.31(+0.26%)
Oct 12, 2018 1283 1296 1258 1278 0 +13.44(+1.06%)
Oct 11, 2018 1293 1310 1253 1264 0 -32.06(-2.47%)
Oct 10, 2018 1330 1340 1292 1297 0 -31.17(-2.35%)
Oct 09, 2018 1323 1343 1313 1328 0 +2.64(+0.20%)
Oct 08, 2018 1327 1339 1302 1325 0 -6.65(-0.50%)
Oct 05, 2018 1339 1355 1317 1332 0 -5.81(-0.43%)
Oct 04, 2018 1354 1360 1325 1338 0 -21.29(-1.57%)
Oct 03, 2018 1370 1381 1345 1359 0 -6.09(-0.45%)
Oct 02, 2018 1377 1387 1353 1365 0 -14.07(-1.02%)
Oct 01, 2018 1400 1412 1367 1379 0 -19.73(-1.41%)
Sep 28, 2018 1392 1411 1382 1399 0 +3.65(+0.26%)
Sep 27, 2018 1387 1406 1377 1395 0 +7.07(+0.51%)
Sep 26, 2018 1392 1417 1372 1388 0 -0.73(-0.05%)
Sep 25, 2018 1390 1408 1375 1389 0 +1.09(+0.08%)
Sep 24, 2018 1366 1404 1357 1388 0 +19.94(+1.46%)
Sep 21, 2018 1368 1383 1355 1368 0 -0.44(-0.03%)
Sep 20, 2018 1355 1384 1346 1368 0 +15.17(+1.12%)
Sep 19, 2018 1364 1375 1336 1353 0 -15.98(-1.17%)
Sep 18, 2018 1364 1385 1351 1369 0 +7.19(+0.53%)
Sep 17, 2018 1376 1384 1351 1362 0 -17.25(-1.25%)
Sep 14, 2018 1389 1399 1368 1379 0 -7.62(-0.55%)
Sep 13, 2018 1391 1404 1371 1387 0 +1.83(+0.13%)
Sep 12, 2018 1386 1401 1366 1385 0 +5.15(+0.37%)
Sep 11, 2018 1383 1397 1362 1380 0 -4.00(-0.29%)
Sep 10, 2018 1390 1404 1368 1384 0 -0.27(-0.02%)
Sep 07, 2018 1384 1405 1369 1384 0 -6.85(-0.49%)
Sep 06, 2018 1397 1410 1372 1391 0 -5.87(-0.42%)
Sep 05, 2018 1405 1418 1377 1397 0 -13.31(-0.94%)
Sep 04, 2018 1416 1427 1391 1410 0 -3.78(-0.27%)
Aug 31, 2018 1414 1414 1414 1414 0 +15.95(+1.14%)
Aug 30, 2018 1396 1413 1386 1398 0 -0.01(-0.00%)
Aug 29, 2018 1393 1410 1384 1398 0 +5.22(+0.37%)
Aug 28, 2018 1392 1403 1381 1393 0 +5.55(+0.40%)
Aug 27, 2018 1386 1404 1374 1387 0 +6.55(+0.47%)
Aug 24, 2018 1374 1390 1366 1380 0 +9.13(+0.67%)
Aug 23, 2018 1372 1384 1358 1371 0 +1.54(+0.11%)
Aug 22, 2018 1360 1379 1351 1370 0 +8.72(+0.64%)
Aug 21, 2018 1352 1371 1345 1361 0 +10.20(+0.76%)
Aug 20, 2018 1353 1363 1339 1351 0 +1.56(+0.12%)
Aug 17, 2018 1344 1360 1332 1349 0 +3.99(+0.30%)
Aug 16, 2018 1337 1354 1321 1345 0 +13.01(+0.98%)
Aug 15, 2018 1342 1350 1320 1332 0 -11.78(-0.88%)
Aug 14, 2018 1334 1354 1326 1344 0 +10.84(+0.81%)
Aug 13, 2018 1341 1356 1325 1333 0 -9.21(-0.69%)
Aug 10, 2018 1339 1363 1329 1342 0 -3.31(-0.25%)
Aug 09, 2018 1327 1363 1314 1346 0 +14.05(+1.06%)
Aug 08, 2018 1329 1344 1310 1332 0 +2.20(+0.17%)
Aug 07, 2018 1334 1347 1314 1330 0 +3.32(+0.25%)
Aug 06, 2018 1319 1343 1307 1326 0 +6.88(+0.52%)
Aug 03, 2018 1317 1376 1299 1319 0 +5.22(+0.40%)
Aug 02, 2018 1296 1325 1279 1314 0 +17.69(+1.36%)
Aug 01, 2018 1301 1320 1279 1296 0 -0.26(-0.02%)
Jul 31, 2018 1288 1312 1277 1297 0 +11.04(+0.86%)
Jul 30, 2018 1289 1304 1269 1286 0 -3.75(-0.29%)
Jul 27, 2018 1307 1314 1279 1289 0 -15.96(-1.22%)
Jul 26, 2018 1304 1320 1284 1305 0 +1.19(+0.09%)
Jul 25, 2018 1282 1316 1272 1304 0 +30.62(+2.40%)
Jul 24, 2018 1293 1302 1262 1274 0 -16.39(-1.27%)
Jul 23, 2018 1285 1300 1275 1290 0 +5.18(+0.40%)
Jul 20, 2018 1287 1298 1275 1285 0 -3.95(-0.31%)
Jul 19, 2018 1285 1301 1270 1289 0 +3.84(+0.30%)
Jul 18, 2018 1287 1296 1272 1285 0 -2.22(-0.17%)
Jul 17, 2018 1278 1298 1268 1287 0 +3.48(+0.27%)
Jul 16, 2018 1293 1297 1272 1284 0 -7.38(-0.57%)
Jul 13, 2018 1295 1310 1279 1291 0 +2.09(+0.16%)
Jul 12, 2018 1283 1298 1269 1289 0 +13.92(+1.09%)
Jul 11, 2018 1274 1289 1263 1275 0 -4.58(-0.36%)
Jul 10, 2018 1281 1291 1267 1280 0 +2.57(+0.20%)
Jul 09, 2018 1277 1290 1265 1277 0 +1.58(+0.12%)
Jul 06, 2018 1270 1284 1258 1275 0 +10.37(+0.82%)
Jul 05, 2018 1263 1273 1248 1265 0 +7.05(+0.56%)
Jul 04, 2018 1258 1258 1258 1258 0 -0.02(-0.00%)
Jul 03, 2018 1266 1275 1249 1258 0 -5.33(-0.42%)
Jul 02, 2018 1247 1270 1239 1263 0 +9.93(+0.79%)
Jun 29, 2018 1255 1269 1243 1253 0 +1.85(+0.15%)
Jun 28, 2018 1241 1260 1222 1252 0 +7.24(+0.58%)
Jun 27, 2018 1267 1278 1234 1244 0 -23.45(-1.85%)
Jun 26, 2018 1269 1286 1248 1268 0 -2.16(-0.17%)
Jun 25, 2018 1287 1296 1258 1270 0 -19.57(-1.52%)
Jun 22, 2018 1295 1310 1273 1290 0 -0.17(-0.01%)
Jun 21, 2018 1309 1315 1280 1290 0 -17.23(-1.32%)
Jun 20, 2018 1301 1316 1291 1307 0 +8.22(+0.63%)
Jun 19, 2018 1297 1308 1282 1299 0 -4.46(-0.34%)
Jun 18, 2018 1298 1313 1281 1303 0 -3.12(-0.24%)
Jun 15, 2018 1306 1315 1287 1306 0 +11.39(+0.88%)
Jun 14, 2018 1282 1305 1271 1295 0 +15.97(+1.25%)
Jun 13, 2018 1282 1296 1269 1279 0 +0.76(+0.06%)
Jun 12, 2018 1275 1290 1261 1278 0 +2.24(+0.18%)
Jun 11, 2018 1272 1292 1256 1276 0 +1.94(+0.15%)
Jun 08, 2018 1264 1284 1254 1274 0 +12.43(+0.99%)
Jun 07, 2018 1296 1305 1250 1262 0 -28.60(-2.22%)
Jun 06, 2018 1281 1311 1273 1290 0 +21.30(+1.68%)
Jun 05, 2018 1262 1284 1246 1269 0 +12.78(+1.02%)
Jun 04, 2018 1284 1299 1236 1256 0 -101.32(-7.46%)
Jun 01, 2018 1332 1379 1311 1357 0 +29.91(+2.25%)
May 31, 2018 1341 1356 1320 1327 0 -11.51(-0.86%)
May 30, 2018 1316 1351 1312 1339 0 +30.86(+2.36%)
May 29, 2018 1315 1328 1286 1308 0 -2.66(-0.20%)
May 28, 2018 1311 1311 1311 1311 0 +0.01(+0.00%)
May 25, 2018 1315 1331 1298 1311 0 -4.60(-0.35%)
May 24, 2018 1327 1336 1306 1315 0 -9.65(-0.73%)
May 23, 2018 1315 1335 1304 1325 0 +8.23(+0.63%)
May 22, 2018 1329 1338 1306 1317 0 -10.02(-0.76%)
May 21, 2018 1334 1346 1311 1327 0 -3.18(-0.24%)
May 18, 2018 1315 1340 1303 1330 0 +18.82(+1.44%)
May 17, 2018 1314 1330 1291 1311 0 -14.00(-1.06%)
May 16, 2018 1313 1337 1298 1325 0 +13.90(+1.06%)
May 15, 2018 1311 1333 1294 1311 0 -7.25(-0.55%)
May 14, 2018 1295 1340 1288 1319 0 +26.09(+2.02%)
May 11, 2018 1264 1302 1245 1292 0 +25.48(+2.01%)
May 10, 2018 1261 1289 1243 1267 0 +17.54(+1.40%)
May 09, 2018 1248 1259 1229 1249 0 -0.59(-0.05%)
May 08, 2018 1249 1264 1230 1250 0 +0.66(+0.05%)
May 07, 2018 1245 1267 1232 1249 0 +7.04(+0.57%)
May 04, 2018 1245 1265 1216 1242 0 -7.12(-0.57%)
May 03, 2018 1255 1268 1223 1249 0 -11.26(-0.89%)
May 02, 2018 1258 1280 1243 1261 0 -1.90(-0.15%)
May 01, 2018 1255 1269 1239 1263 0 +7.32(+0.58%)
Apr 30, 2018 1270 1286 1247 1255 0 -14.42(-1.14%)
Apr 27, 2018 1268 1282 1248 1270 0 +2.51(+0.20%)
Apr 26, 2018 1255 1282 1237 1267 0 +13.03(+1.04%)
Apr 25, 2018 1244 1274 1219 1254 0 +8.01(+0.64%)
Apr 24, 2018 1256 1270 1232 1246 0 -5.49(-0.44%)
Apr 23, 2018 1259 1268 1232 1252 0 -6.34(-0.50%)
Apr 20, 2018 1272 1284 1248 1258 0 -14.97(-1.18%)
Apr 19, 2018 1285 1294 1264 1273 0 -14.30(-1.11%)
Apr 18, 2018 1290 1302 1273 1287 0 -0.87(-0.07%)
Apr 17, 2018 1290 1302 1268 1288 0 +11.45(+0.90%)
Apr 16, 2018 1296 1310 1230 1277 0 -8.88(-0.69%)
Apr 13, 2018 1307 1312 1278 1286 0 -14.50(-1.12%)
Apr 12, 2018 1294 1310 1284 1300 0 +12.60(+0.98%)
Apr 11, 2018 1286 1302 1275 1287 0 -7.75(-0.60%)
Apr 10, 2018 1294 1315 1269 1295 0 +14.24(+1.11%)
Apr 09, 2018 1259 1300 1248 1281 0 +31.31(+2.51%)
Apr 06, 2018 1264 1278 1230 1250 0 -41.55(-3.22%)
Apr 05, 2018 1299 1312 1277 1291 0 -2.23(-0.17%)
Apr 04, 2018 1248 1298 1239 1293 0 +29.79(+2.36%)
Apr 03, 2018 1258 1277 1236 1264 0 +14.03(+1.12%)
Apr 02, 2018 1287 1303 1234 1250 0 -35.55(-2.77%)
Mar 29, 2018 1285 1285 1285 1285 0 +0.38(+0.03%)
Mar 28, 2018 1284 1303 1266 1285 0 +5.65(+0.44%)
Mar 27, 2018 1300 1310 1269 1279 0 -18.85(-1.45%)
Mar 26, 2018 1287 1306 1267 1298 0 +28.28(+2.23%)
Mar 23, 2018 1293 1307 1266 1270 0 -23.05(-1.78%)
Mar 22, 2018 1304 1325 1285 1293 0 -21.76(-1.66%)
Mar 21, 2018 1317 1333 1304 1314 0 -1.31(-0.10%)
Mar 20, 2018 1318 1337 1300 1316 0 +0.35(+0.03%)
Mar 19, 2018 1318 1338 1293 1315 0 -4.23(-0.32%)
Mar 16, 2018 1322 1340 1307 1320 0 -0.20(-0.02%)
Mar 15, 2018 1330 1343 1296 1320 0 -10.68(-0.80%)
Mar 14, 2018 1336 1358 1316 1331 0 -1.08(-0.08%)
Mar 13, 2018 1344 1352 1314 1332 0 -7.18(-0.54%)
Mar 12, 2018 1360 1375 1327 1339 0 -16.55(-1.22%)
Mar 09, 2018 1347 1366 1332 1355 0 +10.33(+0.77%)
Mar 08, 2018 1330 1357 1313 1345 0 +19.11(+1.44%)
Mar 07, 2018 1324 1332 1320 1326 0 +14.53(+1.11%)
Mar 06, 2018 1314 1329 1293 1311 0 -8.06(-0.61%)
Mar 05, 2018 1304 1335 1292 1319 0 +9.34(+0.71%)
Mar 02, 2018 1248 1322 1240 1310 0 +58.78(+4.70%)
Mar 01, 2018 1268 1279 1232 1251 0 -16.22(-1.28%)
Feb 28, 2018 1297 1307 1263 1268 0 -25.58(-1.98%)
Feb 27, 2018 1301 1318 1287 1293 0 -9.83(-0.75%)
Feb 26, 2018 1296 1314 1285 1303 0 +10.83(+0.84%)
Feb 23, 2018 1282 1300 1267 1292 0 +16.05(+1.26%)
Feb 22, 2018 1275 1297 1265 1276 0 +4.16(+0.33%)
Feb 21, 2018 1269 1304 1259 1272 0 +3.73(+0.29%)
Feb 20, 2018 1275 1298 1260 1268 0 -12.82(-1.00%)
Feb 16, 2018 1281 1281 1281 1281 0 +4.95(+0.39%)
Feb 15, 2018 1274 1285 1258 1276 0 +4.10(+0.32%)
Feb 14, 2018 1221 1287 1209 1272 0 +36.37(+2.94%)
Feb 13, 2018 1231 1239 1225 1236 0 +1.03(+0.08%)
Feb 12, 2018 1220 1248 1205 1235 0 +20.68(+1.70%)
Feb 09, 2018 1213 1233 1165 1214 0 +12.50(+1.04%)
Feb 08, 2018 1236 1253 1197 1201 0 -40.06(-3.23%)
Feb 07, 2018 1250 1267 1212 1241 0 -5.41(-0.43%)
Feb 06, 2018 1216 1272 1185 1247 0 -9.60(-0.76%)
Feb 05, 2018 1280 1301 1226 1256 0 -31.14(-2.42%)
Feb 02, 2018 1299 1341 1269 1288 0 -30.97(-2.35%)
Feb 01, 2018 1309 1344 1285 1319 0 +4.31(+0.33%)
Jan 31, 2018 1334 1346 1303 1314 0 -11.06(-0.83%)
Jan 30, 2018 1321 1337 1303 1325 0 -17.77(-1.32%)
Jan 29, 2018 1332 1360 1317 1343 0 +1.25(+0.09%)
Jan 26, 2018 1336 1355 1321 1342 0 +17.09(+1.29%)
Jan 25, 2018 1315 1336 1301 1325 0 +13.91(+1.06%)
Jan 24, 2018 1318 1330 1297 1311 0 -3.57(-0.27%)
Jan 23, 2018 1309 1327 1293 1314 0 +4.73(+0.36%)
Jan 22, 2018 1300 1330 1283 1310 0 +14.37(+1.11%)
Jan 19, 2018 1285 1304 1276 1295 0 +5.64(+0.44%)
Jan 18, 2018 1288 1300 1273 1290 0 +1.44(+0.11%)
Jan 17, 2018 1286 1301 1273 1288 0 +6.53(+0.51%)
Jan 16, 2018 1291 1313 1262 1282 0 -6.04(-0.47%)
Jan 15, 2018 1288 1288 1288 1288 0 -0.02(-0.00%)
Jan 12, 2018 1282 1297 1270 1288 0 +9.89(+0.77%)
Jan 11, 2018 1265 1287 1255 1278 0 +16.04(+1.27%)
Jan 10, 2018 1261 1269 1238 1262 0 +2.93(+0.23%)
Jan 09, 2018 1226 1271 1216 1259 0 +37.48(+3.07%)
Jan 08, 2018 1227 1237 1202 1221 0 -10.07(-0.82%)
Jan 05, 2018 1227 1242 1214 1231 0 +11.03(+0.90%)
Jan 04, 2018 1220 1232 1210 1220 0 +5.71(+0.47%)
Jan 03, 2018 1213 1230 1200 1215 0 +2.77(+0.23%)
Jan 02, 2018 1209 1226 1193 1212 0 +5.49(+0.46%)
Dec 29, 2017 1206 1206 1206 1206 0 -16.18(-1.32%)
Dec 28, 2017 1220 1234 1210 1223 0 +5.88(+0.48%)
Dec 27, 2017 1218 1229 1208 1217 0 +0.19(+0.02%)
Dec 26, 2017 1207 1227 1201 1217 0 +8.09(+0.67%)
Dec 22, 2017 1205 1229 1193 1208 0 +3.25(+0.27%)
Dec 21, 2017 1202 1220 1193 1205 0 +2.08(+0.17%)
Dec 20, 2017 1203 1217 1191 1203 0 +2.35(+0.20%)
Dec 19, 2017 1208 1222 1191 1201 0 -5.33(-0.44%)
Dec 18, 2017 1214 1227 1196 1206 0 -0.56(-0.05%)
Dec 15, 2017 1198 1218 1188 1207 0 +13.08(+1.10%)
Dec 14, 2017 1211 1222 1188 1194 0 -17.14(-1.42%)
Dec 13, 2017 1202 1224 1194 1211 0 +7.95(+0.66%)
Dec 12, 2017 1204 1218 1191 1203 0 +1.82(+0.15%)
Dec 11, 2017 1199 1216 1186 1201 0 +4.92(+0.41%)
Dec 08, 2017 1201 1213 1181 1196 0 -0.90(-0.08%)
Dec 07, 2017 1175 1206 1165 1197 0 +22.24(+1.89%)
Dec 06, 2017 1182 1192 1155 1175 0 -9.94(-0.84%)
Dec 05, 2017 1191 1209 1171 1185 0 -5.41(-0.45%)
Dec 04, 2017 1215 1226 1177 1190 0 -12.71(-1.06%)
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.