FinancialContent is the trusted provider of stock market information to the media industry.
Healthcare Sector (CIX: MSECTOR5)
1,036.83   -2.98 (-0.29%)
Streaming Delayed Price  /  Updated: 12:18 PM EDT, Oct 19, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2017 1037 1050 1027 1040 0 +4.87(+0.47%)
Oct 17, 2017 1026 1043 1018 1035 0 +10.81(+1.06%)
Oct 16, 2017 1020 1036 1013 1024 0 +2.24(+0.22%)
Oct 13, 2017 1025 1034 1009 1022 0 -8.89(-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 1057 1034 1050 0 +8.84(+0.85%)
Sep 28, 2017 1036 1049 1026 1041 0 +3.82(+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(+0.29%)
Sep 21, 2017 1032 1039 1021 1029 0 -3.54(-0.34%)
Sep 20, 2017 1029 1041 1021 1033 0 +3.21(+0.31%)
Sep 19, 2017 1045 1050 1022 1030 0 -14.90(-1.43%)
Sep 18, 2017 1046 1057 1036 1045 0 +0.43(+0.04%)
Sep 15, 2017 1051 1058 1036 1044 0 -5.86(-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 -7.98(-0.76%)
Sep 01, 2017 1048 1056 1034 1045 0 -0.73(-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 +3.77(+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 1013 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 -16.01(-1.55%)
Aug 09, 2017 1035 1047 1020 1031 0 -3.56(-0.34%)
Aug 08, 2017 1036 1050 1027 1035 0 -2.47(-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%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More