FinancialContent is the trusted provider of stock market information to the media industry.
Healthcare Sector (CIX: MSECTOR5)
1,264.49   +16.99 (+1.36%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 16, 2018 1243 1277 1235 1264 0 +16.99(+1.36%)
Nov 15, 2018 1228 1253 1211 1247 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 -5.46(-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 +11.26(+0.91%)
Nov 02, 2018 1255 1274 1223 1242 0 -6.25(-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 +23.62(+1.97%)
Oct 29, 2018 1217 1235 1181 1200 0 -4.04(-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 -19.54(-1.53%)
Oct 19, 2018 1299 1317 1273 1280 0 -16.68(-1.29%)
Oct 18, 2018 1312 1320 1281 1297 0 -16.83(-1.28%)
Oct 17, 2018 1311 1323 1293 1313 0 -4.15(-0.31%)
Oct 16, 2018 1292 1325 1284 1318 0 +36.34(+2.84%)
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 +15.17(+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 +1.84(+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%)
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