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

Healthcare Sector (CIX: MSECTOR5 )

1,959.71 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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, 2009 1212 1256 1221 1237 0 -7.84(-0.63%)
Nov 27, 2009 1187 1258 1226 1245 0 -18.84(-1.49%)
Nov 26, 2009 153.73 1265 1262 1264 0 -0.26(-0.02%)
Nov 25, 2009 1217 1273 1250 1264 0 +7.05(+0.56%)
Nov 24, 2009 1211 1270 1238 1257 0 +4.50(+0.36%)
Nov 23, 2009 1213 1268 1236 1252 0 +17.56(+1.42%)
Nov 20, 2009 1198 1246 1220 1235 0 -2.26(-0.18%)
Nov 19, 2009 1199 1252 1219 1237 0 -12.06(-0.97%)
Nov 18, 2009 1255 1264 1236 1249 0 -7.32(-0.58%)
Nov 17, 2009 1219 1267 1241 1256 0 -0.74(-0.06%)
Nov 16, 2009 1213 1270 1237 1257 0 +15.57(+1.25%)
Nov 13, 2009 1236 1253 1225 1242 0 +9.66(+0.78%)
Nov 12, 2009 1220 1258 1224 1232 0 -15.27(-1.22%)
Nov 11, 2009 1223 1261 1230 1247 0 +5.70(+0.46%)
Nov 10, 2009 1212 1257 1224 1242 0 -1.95(-0.16%)
Nov 09, 2009 1210 1255 1220 1244 0 +13.52(+1.10%)
Nov 06, 2009 1195 1242 1208 1230 0 +4.07(+0.33%)
Nov 05, 2009 1184 1236 1200 1226 0 +24.80(+2.06%)
Nov 04, 2009 1184 1232 1191 1201 0 +1.80(+0.15%)
Nov 03, 2009 1156 1209 1169 1199 0 +14.45(+1.22%)
Nov 02, 2009 1153 1203 1162 1185 0 +13.96(+1.19%)
Oct 30, 2009 1165 1206 1158 1171 0 -24.89(-2.08%)
Oct 29, 2009 1153 1208 1168 1196 0 +24.57(+2.10%)
Oct 28, 2009 1175 1211 1164 1171 0 -32.83(-2.73%)
Oct 27, 2009 1179 1225 1185 1204 0 -0.25(-0.02%)
Oct 26, 2009 1192 1238 1194 1204 0 -13.25(-1.09%)
Oct 23, 2009 1195 1233 1208 1218 0 -18.34(-1.48%)
Oct 22, 2009 1201 1247 1210 1236 0 +9.66(+0.79%)
Oct 21, 2009 1215 1260 1220 1226 0 -14.83(-1.19%)
Oct 20, 2009 1219 1258 1231 1241 0 -12.73(-1.02%)
Oct 19, 2009 1223 1267 1234 1254 0 +8.72(+0.70%)
Oct 16, 2009 1220 1260 1230 1245 0 -6.68(-0.53%)
Oct 15, 2009 1217 1264 1234 1252 0 -1.07(-0.09%)
Oct 14, 2009 1211 1261 1228 1253 0 +19.27(+1.56%)
Oct 13, 2009 1218 1250 1220 1234 0 -7.66(-0.62%)
Oct 12, 2009 1245 1258 1230 1241 0 -0.43(-0.03%)
Oct 09, 2009 1227 1250 1219 1242 0 +14.95(+1.22%)
Oct 08, 2009 1223 1244 1212 1227 0 +4.56(+0.37%)
Oct 07, 2009 1210 1233 1200 1222 0 +6.14(+0.50%)
Oct 06, 2009 1204 1228 1193 1216 0 +9.87(+0.82%)
Oct 05, 2009 1191 1218 1180 1206 0 +16.41(+1.38%)
Oct 02, 2009 1187 1208 1172 1190 0 -9.53(-0.79%)
Oct 01, 2009 1224 1235 1193 1199 0 -28.34(-2.31%)
Sep 30, 2009 1233 1246 1204 1228 0 -8.07(-0.65%)
Sep 29, 2009 1239 1255 1221 1236 0 -7.95(-0.64%)
Sep 28, 2009 1218 1257 1213 1244 0 +25.61(+2.10%)
Sep 25, 2009 1218 1237 1202 1218 0 -6.20(-0.51%)
Sep 24, 2009 1240 1254 1211 1224 0 -19.86(-1.60%)
Sep 23, 2009 1253 1271 1233 1244 0 -10.45(-0.83%)
Sep 22, 2009 1253 1275 1235 1254 0 +5.64(+0.45%)
Sep 21, 2009 1223 1263 1219 1249 0 +5.82(+0.47%)
Sep 18, 2009 1241 1261 1223 1243 0 +2.53(+0.20%)
Sep 17, 2009 1235 1262 1220 1241 0 +9.48(+0.77%)
Sep 16, 2009 1204 1248 1201 1231 0 +15.22(+1.25%)
Sep 15, 2009 1203 1234 1197 1216 0 -3.64(-0.30%)
Sep 14, 2009 1198 1231 1192 1219 0 +15.99(+1.33%)
Sep 11, 2009 1203 1222 1189 1203 0 -3.40(-0.28%)
Sep 10, 2009 1183 1215 1172 1207 0 +21.97(+1.85%)
Sep 09, 2009 1163 1196 1158 1185 0 +18.95(+1.63%)
Sep 08, 2009 1168 1185 1149 1166 0 +1.61(+0.14%)
Sep 04, 2009 1164 1164 1164 0 +16.85(+1.47%)
Sep 03, 2009 1142 1159 1125 1147 0 +1.14(+0.10%)
Sep 02, 2009 1140 1163 1129 1146 0 +3.79(+0.33%)
Sep 01, 2009 1154 1180 1132 1143 0 -19.41(-1.67%)
Aug 31, 2009 1150 1179 1144 1162 0 -6.84(-0.59%)
Aug 28, 2009 1161 1189 1155 1169 0 -6.90(-0.59%)
Aug 27, 2009 1170 1186 1150 1176 0 +4.80(+0.41%)
Aug 26, 2009 1156 1189 1156 1171 0 -2.66(-0.23%)
Aug 25, 2009 1168 1189 1157 1174 0 +7.31(+0.63%)
Aug 24, 2009 1163 1179 1151 1166 0 +3.46(+0.30%)
Aug 21, 2009 1161 1176 1145 1163 0 +10.45(+0.91%)
Aug 20, 2009 1140 1161 1132 1152 0 +9.82(+0.86%)
Aug 19, 2009 1121 1150 1114 1143 0 +12.70(+1.12%)
Aug 18, 2009 1129 1150 1111 1130 0 +4.64(+0.41%)
Aug 17, 2009 1121 1144 1106 1125 0 -9.85(-0.87%)
Aug 14, 2009 1140 1153 1116 1135 0 -5.89(-0.52%)
Aug 13, 2009 1140 1155 1118 1141 0 +4.08(+0.36%)
Aug 12, 2009 1128 1153 1117 1137 0 +6.36(+0.56%)
Aug 11, 2009 1112 1147 1115 1130 0 -4.40(-0.39%)
Aug 10, 2009 1122 1146 1111 1135 0 +8.02(+0.71%)
Aug 07, 2009 1121 1145 1108 1127 0 +13.78(+1.24%)
Aug 06, 2009 1129 1141 1099 1113 0 -18.23(-1.61%)
Aug 05, 2009 1127 1155 1116 1131 0 -14.09(-1.23%)
Aug 04, 2009 1125 1162 1118 1145 0 +5.53(+0.49%)
Aug 03, 2009 1132 1154 1110 1140 0 +18.29(+1.63%)
Jul 31, 2009 1122 1146 1106 1122 0 -0.35(-0.03%)
Jul 30, 2009 1122 1151 1107 1122 0 +2.23(+0.20%)
Jul 29, 2009 1114 1139 1095 1120 0 -0.03(-0.00%)
Jul 28, 2009 1105 1138 1088 1120 0 +15.34(+1.39%)
Jul 27, 2009 1107 1120 1083 1104 0 -0.04(-0.00%)
Jul 25, 2009 1087 1110 1077 1104 0 -2.90(-0.26%)
Jul 24, 2009 1088 1114 1077 1107 0 +15.57(+1.43%)
Jul 23, 2009 1058 1105 1062 1092 0 +23.63(+2.21%)
Jul 22, 2009 1055 1087 1054 1068 0 -6.31(-0.59%)
Jul 21, 2009 1062 1090 1054 1074 0 +28.81(+2.76%)
Jun 26, 2009 1033 1057 1014 1046 0 +5.59(+0.54%)
Jun 25, 2009 1028 1050 1012 1040 0 +27.35(+2.70%)
Jun 24, 2009 1008 1030 993.34 1013 0 +10.88(+1.09%)
Jun 23, 2009 1006 1026 986.80 1002 0 +3.43(+0.34%)
Jun 22, 2009 1017 1026 989.15 998.38 0 -26.72(-2.61%)
Jun 19, 2009 1027 1048 1008 1025 0 +6.74(+0.66%)
Jun 18, 2009 999.28 1029 988.62 1018 0 +18.73(+1.87%)
Jun 17, 2009 986.70 1017 973.15 999.63 0 +13.98(+1.42%)
Jun 16, 2009 994.23 1013 974.35 985.65 0 -2.91(-0.29%)
Jun 15, 2009 1006 1014 973.76 988.56 0 -26.82(-2.64%)
Jun 12, 2009 1013 1030 994.89 1015 0 -0.95(-0.09%)
Jun 11, 2009 1006 1033 998.45 1016 0 +10.40(+1.03%)
Jun 10, 2009 1016 1027 990.87 1006 0 -6.53(-0.64%)
Jun 09, 2009 1019 1029 996.28 1012 0 -11.08(-1.08%)
Jun 08, 2009 1008 1038 997.37 1024 0 -0.62(-0.06%)
Jun 05, 2009 1031 1044 1005 1024 0 -2.73(-0.27%)
Jun 04, 2009 1033 1044 1007 1027 0 -1.90(-0.18%)
Jun 03, 2009 1028 1044 1009 1029 0 -7.86(-0.76%)
Jun 02, 2009 1024 1053 1008 1037 0 +9.22(+0.90%)
Jun 01, 2009 1021 1045 1007 1027 0 +19.89(+1.97%)
May 29, 2009 999.08 1016 980.44 1008 0 +11.95(+1.20%)
May 28, 2009 1000 1015 978.63 995.59 0 -0.54(-0.05%)
May 27, 2009 1001 1016 985.05 996.13 0 -5.95(-0.59%)
May 26, 2009 976.14 1012 964.64 1002 0 +21.49(+2.19%)
May 25, 2009 986.33 1001 968.84 980.59 0 +0.00(+0.00%)
May 22, 2009 986.32 1001 968.84 980.59 0 -1.74(-0.18%)
May 21, 2009 995.45 1011 968.57 982.32 0 -20.95(-2.09%)
May 20, 2009 1003 1027 989.09 1003 0 +5.73(+0.57%)
May 19, 2009 993.88 1016 976.00 997.54 0 +4.79(+0.48%)
May 18, 2009 984.19 1005 958.80 992.75 0 +20.75(+2.13%)
May 15, 2009 985.98 1001 959.23 972.00 0 -14.60(-1.48%)
May 14, 2009 985.01 1004 964.34 986.60 0 +3.27(+0.33%)
May 13, 2009 997.51 1013 970.83 983.33 0 -21.27(-2.12%)
May 12, 2009 1011 1027 984.20 1005 0 -1.53(-0.15%)
May 11, 2009 1002 1027 984.21 1006 0 -3.52(-0.35%)
May 08, 2009 997.92 1025 982.00 1010 0 +18.54(+1.87%)
May 07, 2009 981.41 1019 963.92 991.11 0 +19.05(+1.96%)
May 06, 2009 986.29 997.25 953.28 972.06 0 -5.95(-0.61%)
May 05, 2009 971.41 995.30 950.55 978.01 0 +4.59(+0.47%)
May 04, 2009 961.96 981.56 944.29 973.42 0 +24.49(+2.58%)
May 01, 2009 956.38 971.42 928.83 948.93 0 -4.49(-0.47%)
Apr 30, 2009 971.14 990.19 938.29 953.42 0 -10.63(-1.10%)
Apr 29, 2009 953.59 981.14 934.84 964.05 0 +20.08(+2.13%)
Apr 28, 2009 930.15 965.73 914.81 943.97 0 +10.03(+1.07%)
Apr 27, 2009 920.43 953.32 907.40 933.94 0 +12.13(+1.32%)
Apr 24, 2009 912.31 937.81 896.08 921.81 0 +16.14(+1.78%)
Apr 23, 2009 910.78 928.17 881.45 905.67 0 -3.77(-0.42%)
Apr 22, 2009 906.05 931.81 888.03 909.44 0 -2.15(-0.24%)
Apr 21, 2009 901.65 931.01 883.20 911.59 0 +11.02(+1.22%)
Apr 20, 2009 911.37 928.01 888.55 900.57 0 -23.95(-2.59%)
Apr 17, 2009 918.24 938.47 901.94 924.52 0 +8.30(+0.91%)
Apr 16, 2009 915.07 933.00 893.74 916.22 0 +8.18(+0.90%)
Apr 15, 2009 898.48 921.98 881.54 908.04 0 +4.34(+0.48%)
Apr 14, 2009 904.07 923.74 885.68 903.70 0 -5.97(-0.66%)
Apr 13, 2009 905.16 922.94 890.85 909.67 0 +2.19(+0.24%)
Apr 10, 2009 899.74 922.57 884.73 907.48 0 +0.00(+0.00%)
Apr 09, 2009 899.74 922.57 884.73 907.48 0 +18.11(+2.04%)
Apr 08, 2009 884.63 903.52 866.68 889.37 0 +10.43(+1.19%)
Apr 07, 2009 880.46 904.72 861.50 878.93 0 -8.51(-0.96%)
Apr 06, 2009 883.72 907.83 868.48 887.44 0 -2.01(-0.23%)
Apr 03, 2009 894.88 909.90 867.27 889.45 0 -6.57(-0.73%)
Apr 02, 2009 893.91 919.32 875.89 896.02 0 +15.05(+1.71%)
Apr 01, 2009 871.60 891.58 851.31 880.96 0 -2.42(-0.27%)
Mar 31, 2009 879.46 907.33 863.41 883.38 0 +11.65(+1.34%)
Mar 30, 2009 869.60 887.68 847.78 871.73 0 -10.59(-1.20%)
Mar 27, 2009 895.27 911.31 872.00 882.32 0 -22.47(-2.48%)
Mar 26, 2009 886.73 915.56 871.89 904.79 0 +3.43(+0.38%)
Mar 25, 2009 892.37 920.20 873.24 901.36 0 +17.23(+1.95%)
Mar 24, 2009 886.84 910.44 868.20 884.13 0 -11.92(-1.33%)
Mar 23, 2009 874.66 900.42 864.24 896.06 0 +37.18(+4.33%)
Mar 20, 2009 872.76 886.55 846.45 858.88 0 -11.43(-1.31%)
Mar 19, 2009 894.86 903.19 855.04 870.31 0 -19.85(-2.23%)
Mar 18, 2009 882.71 911.24 865.50 890.16 0 +1.88(+0.21%)
Mar 17, 2009 869.38 893.27 852.21 888.28 0 +22.02(+2.54%)
Mar 16, 2009 880.15 897.75 855.93 866.26 0 -9.84(-1.12%)
Mar 13, 2009 858.83 886.27 844.98 876.10 0 +21.30(+2.49%)
Mar 12, 2009 811.93 861.46 802.49 854.80 0 +42.44(+5.22%)
Mar 11, 2009 825.82 847.62 800.15 812.36 0 -10.66(-1.30%)
Mar 10, 2009 801.48 835.58 790.13 823.02 0 +30.48(+3.85%)
Mar 09, 2009 798.12 819.27 779.04 792.54 0 -13.20(-1.64%)
Mar 06, 2009 806.77 825.54 781.18 805.74 0 +1.96(+0.24%)
Mar 05, 2009 826.00 837.15 794.48 803.78 0 -34.71(-4.14%)
Mar 04, 2009 825.96 856.37 810.31 838.49 0 +20.66(+2.53%)
Mar 03, 2009 826.34 848.45 796.93 817.82 0 -2.42(-0.30%)
Mar 02, 2009 852.82 866.82 808.09 820.24 0 -47.02(-5.42%)
Feb 27, 2009 884.08 906.82 855.18 867.26 0 -29.10(-3.25%)
Feb 26, 2009 945.46 957.30 885.37 896.36 0 -44.50(-4.73%)
Feb 25, 2009 958.05 970.43 925.28 940.86 0 -21.74(-2.26%)
Feb 24, 2009 949.91 975.54 934.46 962.60 0 +19.76(+2.10%)
Feb 23, 2009 977.13 988.29 932.43 942.84 0 -31.22(-3.20%)
Feb 20, 2009 972.15 994.46 949.03 974.05 0 -8.03(-0.82%)
Feb 19, 2009 993.95 1010 972.64 982.09 0 -3.79(-0.38%)
Feb 18, 2009 995.07 1008 969.34 985.88 0 -4.11(-0.42%)
Feb 17, 2009 992.69 1013 971.31 989.99 0 -22.43(-2.22%)
Feb 16, 2009 1011 1031 994.39 1012 0 +0.00(+0.00%)
Feb 13, 2009 1011 1031 994.39 1012 0 -1.65(-0.16%)
Feb 12, 2009 991.03 1021 973.34 1014 0 +13.42(+1.34%)
Feb 11, 2009 992.33 1014 975.26 1001 0 +12.54(+1.27%)
Feb 10, 2009 1009 1029 973.68 988.11 0 -27.06(-2.67%)
Feb 09, 2009 1015 1030 994.44 1015 0 -0.95(-0.09%)
Feb 06, 2009 997.15 1028 986.80 1016 0 +13.73(+1.37%)
Feb 05, 2009 984.40 1015 973.62 1002 0 +13.75(+1.39%)
Feb 04, 2009 999.48 1017 976.78 988.64 0 -8.85(-0.89%)
Feb 03, 2009 985.54 1011 964.83 997.49 0 +18.00(+1.84%)
Feb 02, 2009 959.76 992.72 947.21 979.49 0 +11.01(+1.14%)
Jan 30, 2009 977.73 992.83 953.77 968.48 0 -5.84(-0.60%)
Jan 29, 2009 982.83 999.28 960.15 974.32 0 -17.83(-1.80%)
Jan 28, 2009 986.47 1007 969.00 992.15 0 +18.03(+1.85%)
Jan 27, 2009 961.13 986.32 950.48 974.13 0 +18.39(+1.92%)
Jan 26, 2009 951.54 977.39 933.36 955.74 0 +8.97(+0.95%)
Jan 23, 2009 937.08 964.39 916.89 946.77 0 -5.03(-0.53%)
Jan 22, 2009 942.15 968.49 925.56 951.80 0 -3.06(-0.32%)
Jan 21, 2009 936.65 965.65 914.68 954.87 0 +26.42(+2.85%)
Jan 20, 2009 963.67 978.99 921.22 928.45 0 -45.52(-4.67%)
Jan 19, 2009 970.45 989.45 946.81 973.97 0 +3.21(+0.33%)
Jan 16, 2009 968.01 986.60 943.92 970.75 0 +10.34(+1.08%)
Jan 15, 2009 952.80 973.12 919.04 960.42 0 +6.79(+0.71%)
Jan 14, 2009 963.68 978.94 938.55 953.62 0 -22.65(-2.32%)
Jan 13, 2009 965.33 993.66 949.10 976.28 0 +6.55(+0.68%)
Jan 12, 2009 980.67 996.96 952.98 969.73 0 -12.64(-1.29%)
Jan 09, 2009 996.42 1009 959.93 982.37 0 -14.72(-1.48%)
Jan 08, 2009 986.35 1012 965.48 997.09 0 +9.45(+0.96%)
Jan 07, 2009 988.44 1011 967.50 987.64 0 -9.09(-0.91%)
Jan 06, 2009 998.76 1023 969.42 996.73 0 +1.34(+0.13%)
Jan 05, 2009 997.66 1015 969.39 995.39 0 -5.20(-0.52%)
Jan 02, 2009 985.31 1012 965.29 1001 0 +21.20(+2.16%)
Jan 01, 2009 963.12 993.36 951.03 979.39 0 +1.00(+0.10%)
Dec 31, 2008 962.69 992.10 950.98 978.39 0 +13.93(+1.44%)
Dec 30, 2008 945.87 970.08 933.72 964.46 0 +25.41(+2.71%)
Dec 29, 2008 949.79 959.52 920.81 939.05 0 -9.44(-1.00%)
Dec 26, 2008 941.44 957.67 927.80 948.49 0 +8.34(+0.89%)
Dec 25, 2008 939.55 953.35 921.73 940.15 0 +0.00(+0.00%)
Dec 24, 2008 939.55 953.35 921.73 940.15 0 +0.82(+0.09%)
Dec 23, 2008 948.13 966.12 926.06 939.34 0 -3.78(-0.40%)
Dec 22, 2008 957.25 969.96 919.67 943.12 0 -10.36(-1.09%)
Dec 19, 2008 956.85 982.27 929.68 953.48 0 +4.39(+0.46%)
Dec 18, 2008 945.67 975.16 923.21 949.09 0 +6.94(+0.74%)
Dec 17, 2008 929.35 960.44 915.57 942.15 0 +4.07(+0.43%)
Dec 16, 2008 909.76 947.64 894.68 938.08 0 +33.76(+3.73%)
Dec 15, 2008 921.08 935.39 886.40 904.32 0 -15.68(-1.70%)
Dec 12, 2008 894.10 929.53 879.70 919.99 0 +8.58(+0.94%)
Dec 11, 2008 914.16 948.86 893.91 911.41 0 -9.28(-1.01%)
Dec 10, 2008 921.21 945.55 898.33 920.69 0 +5.06(+0.55%)
Dec 09, 2008 924.81 953.19 898.16 915.63 0 -17.31(-1.86%)
Dec 08, 2008 925.96 955.40 902.59 932.95 0 +21.35(+2.34%)
Dec 05, 2008 876.41 920.68 851.57 911.60 0 +28.09(+3.18%)
Dec 04, 2008 891.39 920.57 864.61 883.51 0 -17.93(-1.99%)
Dec 03, 2008 879.63 914.29 854.41 901.44 0 +19.72(+2.24%)
Dec 02, 2008 865.46 894.47 841.62 881.72 0 +28.03(+3.28%)
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.