FinancialContent is the trusted provider of stock market information to the media industry.
Healthcare Sector (CIX: MSECTOR5)
1,317.58   +36.33 (+2.84%)
Streaming Delayed Price  /  Updated: 4:48 PM EDT, Oct 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 15, 2018 1277 1297 1264 1281 0 +3.30(+0.26%)
Oct 12, 2018 1283 1296 1258 1278 0 +13.44(+1.06%)
Oct 11, 2018 1293 1310 1253 1265 0 -32.06(-2.47%)
Oct 10, 2018 1330 1340 1292 1297 0 -31.16(-2.35%)
Oct 09, 2018 1323 1343 1313 1328 0 +2.64(+0.20%)
Oct 08, 2018 1327 1339 1302 1325 0 -6.64(-0.50%)
Oct 05, 2018 1339 1355 1317 1332 0 -5.82(-0.43%)
Oct 04, 2018 1354 1360 1325 1338 0 -21.28(-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 +15.16(+1.12%)
Sep 19, 2018 1364 1375 1336 1353 0 -15.97(-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 +1.84(+0.13%)
Sep 12, 2018 1386 1401 1365 1385 0 +5.14(+0.37%)
Sep 11, 2018 1383 1397 1362 1380 0 -3.99(-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 -3.77(-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 1385 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 +1.55(+0.11%)
Aug 22, 2018 1360 1379 1351 1370 0 +8.72(+0.64%)
Aug 21, 2018 1352 1371 1345 1361 0 +10.19(+0.75%)
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(+1.05%)
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 +6.87(+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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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