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

Healthcare Sector (CIX: MSECTOR5 )

1,959.71 -0.11 (-0.01%)
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, 2012 1632 1647 1618 1634 0 +2.29(+0.14%)
Nov 29, 2012 1624 1647 1613 1632 0 +14.01(+0.87%)
Nov 28, 2012 1609 1626 1590 1618 0 +3.03(+0.19%)
Nov 27, 2012 1615 1633 1602 1615 0 -2.82(-0.17%)
Nov 26, 2012 1618 1631 1601 1618 0 -9.67(-0.59%)
Nov 24, 2012 1612 1633 1605 1628 0 -0.33(-0.02%)
Nov 23, 2012 1612 1633 1605 1628 0 +20.25(+1.26%)
Nov 22, 2012 257.67 1610 1606 1608 0 +0.06(+0.00%)
Nov 21, 2012 1605 1620 1590 1608 0 +2.67(+0.17%)
Nov 20, 2012 1597 1615 1580 1605 0 +5.55(+0.35%)
Nov 19, 2012 1586 1610 1575 1599 0 +23.30(+1.48%)
Nov 16, 2012 1563 1591 1551 1576 0 +15.43(+0.99%)
Nov 15, 2012 1559 1578 1538 1561 0 -3.42(-0.22%)
Nov 14, 2012 1591 1603 1555 1564 0 -25.76(-1.62%)
Nov 13, 2012 1595 1616 1579 1590 0 -12.57(-0.78%)
Nov 12, 2012 1608 1625 1587 1602 0 +4.01(+0.25%)
Nov 09, 2012 1594 1619 1580 1598 0 -0.19(-0.01%)
Nov 08, 2012 1617 1637 1585 1598 0 -23.92(-1.47%)
Nov 07, 2012 1603 1658 1600 1622 0 -29.88(-1.81%)
Nov 06, 2012 1647 1670 1629 1652 0 +4.27(+0.26%)
Nov 05, 2012 1638 1660 1624 1648 0 +7.89(+0.48%)
Nov 02, 2012 1623 1669 1629 1640 0 -15.39(-0.93%)
Nov 01, 2012 1632 1671 1617 1656 0 +26.88(+1.65%)
Oct 31, 2012 1640 1654 1608 1629 0 -8.53(-0.52%)
Oct 30, 2012 31.31 1637 1637 1637 0 -0.34(-0.02%)
Oct 29, 2012 1638 1638 1638 1638 0 +0.20(+0.01%)
Oct 26, 2012 1646 1658 1623 1637 0 -10.37(-0.63%)
Oct 25, 2012 1618 1666 1631 1648 0 +8.33(+0.51%)
Oct 24, 2012 1645 1660 1626 1639 0 +1.19(+0.07%)
Oct 23, 2012 1608 1653 1620 1638 0 -13.06(-0.79%)
Oct 19, 2012 1674 1682 1641 1651 0 -28.09(-1.67%)
Oct 18, 2012 1681 1696 1663 1679 0 -6.15(-0.36%)
Oct 17, 2012 1687 1706 1669 1685 0 -0.64(-0.04%)
Oct 16, 2012 1680 1697 1665 1686 0 +13.36(+0.80%)
Oct 15, 2012 1669 1685 1655 1673 0 +6.62(+0.40%)
Oct 12, 2012 1673 1686 1657 1666 0 -5.00(-0.30%)
Oct 11, 2012 1676 1691 1661 1671 0 +6.39(+0.38%)
Oct 10, 2012 1638 1684 1652 1665 0 -6.85(-0.41%)
Oct 09, 2012 1695 1704 1663 1672 0 -72.60(-4.16%)
Oct 08, 2012 1626 1756 1731 1744 0 -4.36(-0.25%)
Oct 06, 2012 1755 1767 1738 1749 0 +0.00(+0.00%)
Oct 05, 2012 1638 1767 1738 1749 0 -0.86(-0.05%)
Oct 04, 2012 1658 1760 1727 1749 0 +11.52(+0.66%)
Oct 03, 2012 1647 1751 1720 1738 0 +9.46(+0.55%)
Oct 02, 2012 1729 1742 1711 1728 0 +5.14(+0.30%)
Oct 01, 2012 1721 1743 1707 1723 0 +12.23(+0.71%)
Sep 28, 2012 1634 1723 1695 1711 0 -3.27(-0.19%)
Sep 27, 2012 1599 1724 1694 1714 0 +16.15(+0.95%)
Sep 26, 2012 1603 1722 1688 1698 0 -10.36(-0.61%)
Sep 25, 2012 1645 1736 1701 1709 0 -7.08(-0.41%)
Sep 24, 2012 1639 1730 1700 1716 0 -4.13(-0.24%)
Sep 21, 2012 1646 1734 1706 1720 0 +8.64(+0.50%)
Sep 20, 2012 1669 1719 1692 1711 0 +1.60(+0.09%)
Sep 19, 2012 1710 1723 1696 1710 0 -0.43(-0.03%)
Sep 18, 2012 1696 1719 1689 1710 0 +7.53(+0.44%)
Sep 17, 2012 1693 1714 1684 1702 0 +1.93(+0.11%)
Sep 14, 2012 1692 1719 1682 1700 0 +6.53(+0.39%)
Sep 13, 2012 1643 1704 1667 1694 0 +15.86(+0.95%)
Sep 12, 2012 1676 1693 1663 1678 0 -0.49(-0.03%)
Sep 11, 2012 1648 1695 1668 1679 0 -0.85(-0.05%)
Sep 10, 2012 1655 1700 1671 1679 0 -12.00(-0.71%)
Sep 07, 2012 1694 1706 1678 1691 0 -0.71(-0.04%)
Sep 06, 2012 1672 1704 1666 1692 0 +26.73(+1.61%)
Sep 05, 2012 1633 1681 1651 1665 0 -1.05(-0.06%)
Sep 04, 2012 1650 1677 1637 1666 0 +14.39(+0.87%)
Sep 03, 2012 128.32 1653 1651 1652 0 +0.01(+0.00%)
Aug 31, 2012 1658 1668 1637 1652 0 +4.82(+0.29%)
Aug 30, 2012 1612 1659 1632 1647 0 -5.28(-0.32%)
Aug 29, 2012 1616 1666 1640 1653 0 +5.12(+0.31%)
Aug 27, 2012 1614 1661 1633 1647 0 -0.47(-0.03%)
Aug 24, 2012 1633 1657 1626 1648 0 +13.62(+0.83%)
Aug 23, 2012 1638 1649 1621 1634 0 -5.28(-0.32%)
Aug 22, 2012 1635 1653 1624 1640 0 +6.16(+0.38%)
Aug 21, 2012 1607 1656 1626 1633 0 -26.19(-1.58%)
Aug 20, 2012 1571 1670 1639 1660 0 +4.78(+0.29%)
Aug 17, 2012 1604 1666 1633 1655 0 +2.24(+0.14%)
Aug 16, 2012 1600 1664 1630 1653 0 -3.76(-0.23%)
Aug 15, 2012 1596 1666 1638 1656 0 +6.79(+0.41%)
Aug 14, 2012 1601 1665 1638 1650 0 +34.01(+2.11%)
Aug 13, 2012 1597 1625 1601 1616 0 -1.75(-0.11%)
Aug 11, 2012 1609 1626 1598 1617 0 +0.00(+0.00%)
Aug 10, 2012 1609 1626 1598 1617 0 +2.87(+0.18%)
Aug 09, 2012 1595 1627 1599 1614 0 +2.14(+0.13%)
Aug 08, 2012 1589 1624 1595 1612 0 +1.40(+0.09%)
Aug 07, 2012 1587 1625 1590 1611 0 +8.08(+0.50%)
Aug 06, 2012 1553 1618 1586 1603 0 +3.13(+0.20%)
Aug 03, 2012 1578 1618 1581 1600 0 +24.85(+1.58%)
Aug 02, 2012 1572 1592 1553 1575 0 -7.45(-0.47%)
Aug 01, 2012 1595 1614 1567 1582 0 -5.74(-0.36%)
Jul 31, 2012 1571 1619 1581 1588 0 -17.10(-1.07%)
Jul 30, 2012 1609 1623 1592 1605 0 -13.06(-0.81%)
Jul 27, 2012 1594 1630 1586 1618 0 +30.65(+1.93%)
Jul 26, 2012 1592 1610 1569 1587 0 +16.11(+1.03%)
Jul 25, 2012 1568 1585 1550 1571 0 +4.87(+0.31%)
Jul 24, 2012 1579 1590 1555 1566 0 -17.87(-1.13%)
Jul 23, 2012 1583 1598 1565 1584 0 -24.58(-1.53%)
Jul 20, 2012 1617 1629 1599 1609 0 -20.25(-1.24%)
Jul 19, 2012 1633 1646 1612 1629 0 -5.60(-0.34%)
Jul 18, 2012 1624 1649 1613 1635 0 +3.64(+0.22%)
Jul 17, 2012 1623 1643 1607 1631 0 +11.39(+0.70%)
Jul 16, 2012 1583 1632 1603 1620 0 +3.96(+0.25%)
Jul 14, 2012 1601 1627 1594 1616 0 +0.00(+0.00%)
Jul 13, 2012 1601 1627 1594 1616 0 +14.16(+0.88%)
Jul 12, 2012 1594 1612 1576 1602 0 -2.86(-0.18%)
Jul 11, 2012 1606 1620 1588 1605 0 -0.04(-0.00%)
Jul 10, 2012 1595 1635 1596 1605 0 -16.84(-1.04%)
Jul 09, 2012 1617 1636 1605 1621 0 +5.23(+0.32%)
Jul 06, 2012 1613 1630 1602 1616 0 -10.89(-0.67%)
Jul 05, 2012 1595 1643 1614 1627 0 -7.12(-0.44%)
Jul 04, 2012 235.43 1635 1631 1634 0 +0.01(+0.00%)
Jul 03, 2012 1631 1646 1617 1634 0 +1.99(+0.12%)
Jul 02, 2012 1590 1645 1604 1632 0 +1.69(+0.10%)
Jun 30, 2012 1607 1646 1606 1630 0 -0.56(-0.03%)
Jun 29, 2012 1606 1645 1606 1631 0 +31.66(+1.98%)
Jun 28, 2012 1570 1622 1561 1599 0 -1.22(-0.08%)
Jun 27, 2012 1559 1615 1571 1601 0 +23.26(+1.47%)
Jun 26, 2012 1551 1591 1560 1577 0 +6.32(+0.40%)
Jun 25, 2012 1554 1592 1556 1571 0 -17.33(-1.09%)
Jun 22, 2012 1556 1600 1564 1588 0 +18.28(+1.16%)
Jun 21, 2012 1600 1610 1562 1570 0 -28.21(-1.77%)
Jun 20, 2012 1546 1616 1582 1598 0 -1.18(-0.07%)
Jun 19, 2012 1591 1614 1580 1599 0 +16.86(+1.07%)
Jun 18, 2012 1517 1593 1558 1583 0 +10.08(+0.64%)
Jun 15, 2012 1545 1588 1551 1573 0 +9.29(+0.59%)
Jun 14, 2012 1526 1576 1538 1563 0 +17.36(+1.12%)
Jun 13, 2012 1528 1568 1533 1546 0 -5.00(-0.32%)
Jun 12, 2012 1516 1560 1522 1551 0 +18.23(+1.19%)
Jun 11, 2012 1505 1566 1527 1533 0 -3.59(-0.23%)
Jun 08, 2012 1459 1547 1502 1536 0 +19.54(+1.29%)
Jun 07, 2012 1507 1546 1503 1517 0 -2.90(-0.19%)
Jun 06, 2012 1450 1528 1491 1520 0 +25.26(+1.69%)
Jun 05, 2012 1478 1504 1466 1494 0 +10.84(+0.73%)
Jun 04, 2012 1462 1500 1461 1483 0 +2.59(+0.17%)
Jun 02, 2012 1489 1507 1466 1481 0 -0.01(-0.00%)
Jun 01, 2012 1468 1507 1466 1481 0 -29.12(-1.93%)
May 31, 2012 1519 1535 1493 1510 0 +0.52(+0.03%)
May 30, 2012 1518 1528 1497 1510 0 -20.29(-1.33%)
May 29, 2012 1506 1546 1509 1530 0 +11.36(+0.75%)
May 28, 2012 209.75 1520 1517 1518 0 -0.27(-0.02%)
May 25, 2012 1491 1532 1502 1519 0 +5.53(+0.37%)
May 24, 2012 1486 1527 1487 1513 0 +8.32(+0.55%)
May 23, 2012 1481 1518 1481 1505 0 -5.52(-0.37%)
May 22, 2012 1465 1539 1498 1510 0 -4.20(-0.28%)
May 21, 2012 1443 1525 1482 1515 0 +22.43(+1.50%)
May 18, 2012 1495 1523 1481 1492 0 -20.07(-1.33%)
May 17, 2012 1514 1549 1506 1512 0 -23.19(-1.51%)
May 16, 2012 1526 1561 1526 1535 0 -5.99(-0.39%)
May 15, 2012 1523 1563 1527 1541 0 -3.87(-0.25%)
May 14, 2012 1526 1564 1531 1545 0 -15.39(-0.99%)
May 11, 2012 1532 1578 1544 1561 0 +0.89(+0.06%)
May 10, 2012 1509 1577 1546 1560 0 +9.37(+0.60%)
May 09, 2012 1533 1570 1533 1550 0 -19.39(-1.24%)
May 08, 2012 1540 1579 1533 1570 0 -3.17(-0.20%)
May 07, 2012 1540 1584 1552 1573 0 +8.54(+0.55%)
May 04, 2012 1561 1590 1553 1564 0 -24.77(-1.56%)
May 03, 2012 1585 1615 1575 1589 0 -13.44(-0.84%)
May 02, 2012 1509 1615 1583 1603 0 -1.27(-0.08%)
May 01, 2012 1514 1623 1587 1604 0 +5.29(+0.33%)
Apr 30, 2012 1523 1621 1585 1599 0 -12.33(-0.77%)
Apr 27, 2012 1522 1626 1592 1611 0 +5.08(+0.32%)
Apr 26, 2012 1579 1621 1584 1606 0 +3.86(+0.24%)
Apr 25, 2012 1573 1616 1584 1602 0 +18.15(+1.15%)
Apr 24, 2012 1558 1597 1565 1584 0 +7.85(+0.50%)
Apr 23, 2012 1555 1587 1558 1576 0 -15.09(-0.95%)
Apr 20, 2012 1576 1612 1578 1591 0 +3.92(+0.25%)
Apr 19, 2012 1570 1608 1571 1587 0 +7.56(+0.48%)
Apr 18, 2012 1527 1596 1564 1580 0 -5.08(-0.32%)
Apr 17, 2012 1545 1596 1559 1585 0 +27.75(+1.78%)
Apr 16, 2012 1510 1572 1542 1557 0 -0.37(-0.02%)
Apr 13, 2012 1547 1576 1548 1557 0 -15.12(-0.96%)
Apr 12, 2012 1539 1584 1551 1572 0 +16.23(+1.04%)
Apr 11, 2012 1502 1570 1542 1556 0 +14.19(+0.92%)
Apr 10, 2012 1514 1576 1535 1542 0 -25.79(-1.64%)
Apr 09, 2012 1552 1584 1554 1568 0 -25.17(-1.58%)
Apr 05, 2012 1568 1604 1577 1593 0 -0.84(-0.05%)
Apr 04, 2012 1548 1609 1583 1594 0 -20.13(-1.25%)
Apr 03, 2012 1595 1629 1600 1614 0 -0.44(-0.03%)
Apr 02, 2012 1545 1623 1588 1614 0 +16.86(+1.06%)
Mar 30, 2012 1598 1612 1582 1598 0 +5.42(+0.34%)
Mar 29, 2012 1525 1601 1565 1592 0 +5.18(+0.33%)
Mar 28, 2012 1543 1605 1571 1587 0 -5.50(-0.35%)
Mar 27, 2012 1547 1610 1581 1592 0 -5.92(-0.37%)
Mar 26, 2012 1558 1606 1573 1598 0 +29.55(+1.88%)
Mar 23, 2012 1517 1580 1554 1569 0 -2.27(-0.14%)
Mar 22, 2012 1514 1584 1553 1571 0 -7.19(-0.46%)
Mar 21, 2012 1521 1591 1560 1578 0 +5.86(+0.37%)
Mar 20, 2012 1556 1588 1562 1572 0 -12.37(-0.78%)
Mar 19, 2012 1557 1597 1568 1585 0 +7.38(+0.47%)
Mar 16, 2012 1552 1590 1561 1577 0 +3.50(+0.22%)
Mar 15, 2012 1543 1583 1552 1574 0 +9.91(+0.63%)
Mar 14, 2012 1544 1579 1548 1564 0 -3.44(-0.22%)
Mar 13, 2012 1503 1575 1543 1567 0 +19.15(+1.24%)
Mar 12, 2012 1556 1564 1539 1548 0 -9.17(-0.59%)
Mar 09, 2012 1526 1572 1538 1557 0 +18.37(+1.19%)
Mar 08, 2012 1477 1551 1520 1539 0 +17.63(+1.16%)
Mar 07, 2012 1464 1533 1508 1521 0 +26.66(+1.78%)
Mar 06, 2012 1487 1520 1483 1495 0 -27.62(-1.81%)
Mar 05, 2012 1506 1541 1510 1522 0 -8.05(-0.53%)
Mar 02, 2012 1489 1551 1521 1530 0 -14.98(-0.97%)
Mar 01, 2012 1519 1561 1522 1545 0 +9.00(+0.59%)
Feb 29, 2012 1527 1563 1525 1536 0 -12.36(-0.80%)
Feb 28, 2012 1487 1567 1526 1549 0 +8.58(+0.56%)
Feb 27, 2012 1505 1552 1515 1540 0 +2.61(+0.17%)
Feb 24, 2012 1511 1551 1519 1538 0 +7.43(+0.49%)
Feb 23, 2012 1495 1540 1505 1530 0 +15.95(+1.05%)
Feb 22, 2012 1493 1534 1497 1514 0 +1.66(+0.11%)
Feb 21, 2012 1506 1539 1497 1513 0 -12.11(-0.79%)
Feb 20, 2012 106.76 1526 1524 1525 0 +0.00(+0.00%)
Feb 17, 2012 1511 1546 1512 1525 0 -9.08(-0.59%)
Feb 16, 2012 1488 1541 1503 1534 0 +20.45(+1.35%)
Feb 15, 2012 1498 1536 1500 1513 0 -1.23(-0.08%)
Feb 14, 2012 1482 1530 1493 1515 0 +5.95(+0.39%)
Feb 13, 2012 1476 1520 1487 1509 0 +20.72(+1.39%)
Feb 10, 2012 1461 1499 1468 1488 0 -6.80(-0.45%)
Feb 09, 2012 1453 1515 1481 1495 0 -8.96(-0.60%)
Feb 08, 2012 1480 1519 1484 1504 0 -2.25(-0.15%)
Feb 07, 2012 1484 1522 1488 1506 0 -1.70(-0.11%)
Feb 06, 2012 1477 1523 1490 1508 0 -3.82(-0.25%)
Feb 03, 2012 1477 1528 1490 1511 0 +19.28(+1.29%)
Feb 02, 2012 1442 1514 1470 1492 0 -11.03(-0.73%)
Feb 01, 2012 1430 1518 1477 1503 0 +25.08(+1.70%)
Jan 31, 2012 1485 1499 1464 1478 0 +1.07(+0.07%)
Jan 30, 2012 1474 1487 1458 1477 0 -7.81(-0.53%)
Jan 27, 2012 1473 1496 1462 1485 0 +6.66(+0.45%)
Jan 26, 2012 1463 1505 1464 1478 0 -8.36(-0.56%)
Jan 25, 2012 1462 1496 1448 1486 0 +19.34(+1.32%)
Jan 24, 2012 1432 1482 1442 1467 0 +4.15(+0.28%)
Jan 23, 2012 1436 1480 1448 1463 0 +0.63(+0.04%)
Jan 20, 2012 1435 1479 1443 1462 0 -2.25(-0.15%)
Jan 19, 2012 1431 1477 1443 1465 0 +7.63(+0.52%)
Jan 18, 2012 1417 1465 1431 1457 0 +16.11(+1.12%)
Jan 17, 2012 1431 1466 1430 1441 0 +1.49(+0.10%)
Jan 16, 2012 198.41 1441 1437 1439 0 +0.00(+0.00%)
Jan 13, 2012 1390 1452 1422 1439 0 -8.18(-0.57%)
Jan 12, 2012 1430 1461 1429 1448 0 -0.66(-0.05%)
Jan 11, 2012 1421 1461 1426 1448 0 +0.14(+0.01%)
Jan 10, 2012 1425 1465 1428 1448 0 +8.68(+0.60%)
Jan 09, 2012 1413 1455 1416 1439 0 +8.84(+0.62%)
Jan 06, 2012 1405 1447 1411 1431 0 +5.10(+0.36%)
Jan 05, 2012 1390 1436 1400 1425 0 +7.70(+0.54%)
Jan 04, 2012 1400 1436 1403 1418 0 +1.96(+0.14%)
Dec 30, 2011 1399 1431 1407 1416 0 -4.02(-0.28%)
Dec 29, 2011 1387 1427 1399 1420 0 +15.89(+1.13%)
Dec 28, 2011 1403 1429 1397 1404 0 -19.20(-1.35%)
Dec 27, 2011 1400 1435 1409 1423 0 -2.35(-0.16%)
Dec 23, 2011 1425 1425 1425 0 +19.29(+1.37%)
Dec 21, 2011 1371 1413 1380 1406 0 +9.73(+0.70%)
Dec 20, 2011 1358 1406 1372 1396 0 +37.14(+2.73%)
Dec 19, 2011 1349 1387 1351 1359 0 -7.19(-0.53%)
Dec 16, 2011 1350 1390 1351 1367 0 +3.04(+0.22%)
Dec 15, 2011 1339 1379 1345 1363 0 +15.31(+1.14%)
Dec 14, 2011 1325 1364 1335 1348 0 -7.14(-0.53%)
Dec 13, 2011 1355 1392 1347 1355 0 -12.92(-0.94%)
Dec 12, 2011 1353 1389 1353 1368 0 -16.89(-1.22%)
Dec 09, 2011 1335 1396 1363 1385 0 +20.69(+1.52%)
Dec 08, 2011 1354 1400 1359 1364 0 -32.81(-2.35%)
Dec 07, 2011 1354 1407 1369 1397 0 +1.55(+0.11%)
Dec 06, 2011 1367 1413 1384 1396 0 -5.32(-0.38%)
Dec 05, 2011 1356 1424 1385 1401 0 +14.49(+1.05%)
Dec 02, 2011 1382 1420 1375 1387 0 -9.85(-0.71%)
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.