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

Healthcare Sector (CIX: MSECTOR5 )

1,959.41 -0.14 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2020 1703 1751 1611 1682 0 -29.85(-1.74%)
Nov 27, 2020 1711 1736 1646 1712 0 -20.20(-1.17%)
Nov 26, 2020 1741 1753 1718 1732 0 +0.01(+0.00%)
Nov 25, 2020 1741 1753 1718 1732 0 -1.58(-0.09%)
Nov 24, 2020 1692 1759 1668 1734 0 +47.30(+2.80%)
Nov 23, 2020 1717 1736 1638 1686 0 -15.75(-0.93%)
Nov 20, 2020 1719 1741 1682 1702 0 -12.53(-0.73%)
Nov 19, 2020 1768 1785 1686 1715 0 -30.89(-1.77%)
Nov 18, 2020 1749 1786 1712 1746 0 -3.26(-0.19%)
Nov 17, 2020 1760 1790 1720 1749 0 -30.97(-1.74%)
Nov 16, 2020 1763 1805 1722 1780 0 -0.42(-0.02%)
Nov 13, 2020 1769 1804 1729 1780 0 +19.30(+1.10%)
Nov 12, 2020 1761 1813 1697 1761 0 +11.03(+0.63%)
Nov 11, 2020 1755 1798 1723 1750 0 -28.97(-1.63%)
Nov 10, 2020 1759 1800 1705 1779 0 +24.68(+1.41%)
Nov 09, 2020 1824 1852 1713 1754 0 -32.46(-1.82%)
Nov 06, 2020 1751 1820 1724 1787 0 +13.67(+0.77%)
Nov 05, 2020 1812 1834 1715 1773 0 -12.39(-0.69%)
Nov 04, 2020 1738 1824 1722 1785 0 +57.72(+3.34%)
Nov 03, 2020 1729 1765 1690 1728 0 +36.28(+2.15%)
Nov 02, 2020 1715 1735 1661 1691 0 -10.36(-0.61%)
Oct 30, 2020 1718 1745 1648 1702 0 -24.72(-1.43%)
Oct 29, 2020 1689 1757 1651 1726 0 +22.90(+1.34%)
Oct 28, 2020 1714 1748 1640 1703 0 -30.47(-1.76%)
Oct 27, 2020 1735 1772 1714 1734 0 -31.00(-1.76%)
Oct 26, 2020 1743 1798 1719 1765 0 -20.78(-1.16%)
Oct 23, 2020 1758 1804 1729 1786 0 +38.75(+2.22%)
Oct 22, 2020 1714 1760 1704 1747 0 +38.65(+2.26%)
Oct 21, 2020 1724 1754 1698 1708 0 -15.06(-0.87%)
Oct 20, 2020 1737 1754 1700 1723 0 +1.90(+0.11%)
Oct 19, 2020 1756 1769 1693 1722 0 -15.61(-0.90%)
Oct 16, 2020 1750 1775 1709 1737 0 +15.98(+0.93%)
Oct 15, 2020 1704 1765 1667 1721 0 -19.85(-1.14%)
Oct 14, 2020 1750 1774 1693 1741 0 -13.78(-0.79%)
Oct 13, 2020 1754 1780 1716 1755 0 -4.78(-0.27%)
Oct 12, 2020 1733 1801 1706 1760 0 +0.46(+0.03%)
Oct 09, 2020 1721 1778 1703 1759 0 +42.31(+2.46%)
Oct 08, 2020 1729 1744 1681 1717 0 +5.42(+0.32%)
Oct 07, 2020 1713 1741 1656 1711 0 -1.09(-0.06%)
Oct 06, 2020 1768 1787 1696 1712 0 -42.61(-2.43%)
Oct 05, 2020 1644 1761 1638 1755 0 +136.52(+8.43%)
Oct 02, 2020 1657 1703 1597 1619 0 -55.54(-3.32%)
Oct 01, 2020 1702 1718 1640 1674 0 -20.45(-1.21%)
Sep 30, 2020 1692 1764 1661 1695 0 +13.38(+0.80%)
Sep 29, 2020 1702 1734 1647 1681 0 -36.23(-2.11%)
Sep 28, 2020 1725 1741 1677 1717 0 +2.36(+0.14%)
Sep 25, 2020 1648 1723 1615 1715 0 +33.70(+2.00%)
Sep 24, 2020 1690 1707 1630 1681 0 -11.46(-0.68%)
Sep 23, 2020 1695 1740 1649 1693 0 -1.02(-0.06%)
Sep 22, 2020 1691 1759 1639 1694 0 +9.36(+0.56%)
Sep 21, 2020 1724 1759 1598 1684 0 -64.91(-3.71%)
Sep 18, 2020 1784 1800 1695 1749 0 -35.80(-2.01%)
Sep 17, 2020 1817 1835 1730 1785 0 -13.30(-0.74%)
Sep 16, 2020 1777 1845 1658 1798 0 +26.87(+1.52%)
Sep 15, 2020 1763 1798 1715 1772 0 -2.79(-0.16%)
Sep 14, 2020 1799 1833 1720 1774 0 -2.73(-0.15%)
Sep 11, 2020 1820 1864 1714 1777 0 -30.79(-1.70%)
Sep 10, 2020 1751 1844 1710 1808 0 +61.50(+3.52%)
Sep 09, 2020 1654 1763 1645 1746 0 +78.94(+4.73%)
Sep 08, 2020 1719 1756 1648 1667 0 -45.02(-2.63%)
Sep 04, 2020 1685 1752 1632 1712 0 +37.85(+2.26%)
Sep 03, 2020 1678 1725 1618 1675 0 -4.98(-0.30%)
Sep 02, 2020 1653 1691 1626 1680 0 +36.27(+2.21%)
Sep 01, 2020 1641 1672 1612 1643 0 +7.93(+0.48%)
Aug 31, 2020 1648 1671 1604 1635 0 -20.17(-1.22%)
Aug 28, 2020 1636 1669 1602 1656 0 +21.99(+1.35%)
Aug 27, 2020 1608 1659 1582 1634 0 +20.26(+1.26%)
Aug 26, 2020 1614 1648 1585 1613 0 -11.53(-0.71%)
Aug 25, 2020 1648 1665 1601 1625 0 -19.96(-1.21%)
Aug 24, 2020 1657 1679 1584 1645 0 -4.17(-0.25%)
Aug 21, 2020 1650 1667 1609 1649 0 -2.40(-0.15%)
Aug 20, 2020 1614 1672 1595 1651 0 +24.03(+1.48%)
Aug 19, 2020 1641 1653 1593 1627 0 -9.48(-0.58%)
Aug 18, 2020 1666 1676 1607 1637 0 -11.97(-0.73%)
Aug 17, 2020 1639 1675 1607 1649 0 +9.17(+0.56%)
Aug 14, 2020 1616 1656 1594 1640 0 +18.95(+1.17%)
Aug 13, 2020 1569 1636 1551 1621 0 +18.65(+1.16%)
Aug 12, 2020 1571 1621 1546 1602 0 +47.04(+3.03%)
Aug 11, 2020 1580 1621 1531 1555 0 -34.40(-2.16%)
Aug 10, 2020 1604 1625 1560 1589 0 -7.18(-0.45%)
Aug 07, 2020 1625 1649 1560 1597 0 +4.56(+0.29%)
Aug 06, 2020 1605 1629 1554 1592 0 -15.15(-0.94%)
Aug 05, 2020 1605 1626 1568 1607 0 +14.71(+0.92%)
Aug 04, 2020 1590 1614 1558 1592 0 -1.58(-0.10%)
Aug 03, 2020 1604 1623 1561 1594 0 +1.37(+0.09%)
Jul 31, 2020 1606 1635 1539 1593 0 -21.10(-1.31%)
Jul 30, 2020 1578 1635 1554 1614 0 +12.09(+0.75%)
Jul 29, 2020 1602 1635 1561 1602 0 +9.37(+0.59%)
Jul 28, 2020 1602 1640 1557 1592 0 -12.18(-0.76%)
Jul 27, 2020 1567 1615 1557 1604 0 +10.66(+0.67%)
Jul 24, 2020 1621 1634 1553 1594 0 -31.93(-1.96%)
Jul 23, 2020 1632 1674 1595 1626 0 +7.01(+0.43%)
Jul 22, 2020 1624 1644 1585 1619 0 +8.70(+0.54%)
Jul 21, 2020 1618 1656 1587 1610 0 +0.34(+0.02%)
Jul 20, 2020 1600 1655 1573 1610 0 +13.18(+0.83%)
Jul 17, 2020 1557 1611 1545 1597 0 +48.06(+3.10%)
Jul 16, 2020 1565 1584 1523 1548 0 -20.39(-1.30%)
Jul 15, 2020 1537 1583 1521 1569 0 +46.49(+3.05%)
Jul 14, 2020 1461 1533 1444 1522 0 +61.30(+4.20%)
Jul 13, 2020 1497 1531 1450 1461 0 -23.99(-1.62%)
Jul 10, 2020 1479 1505 1450 1485 0 +7.86(+0.53%)
Jul 09, 2020 1479 1511 1446 1477 0 -2.41(-0.16%)
Jul 08, 2020 1458 1495 1438 1480 0 +26.60(+1.83%)
Jul 07, 2020 1450 1482 1432 1453 0 -6.42(-0.44%)
Jul 06, 2020 1457 1480 1435 1459 0 +16.35(+1.13%)
Jul 03, 2020 1446 1466 1426 1443 0 +0.03(+0.00%)
Jul 02, 2020 1446 1466 1426 1443 0 +10.40(+0.73%)
Jul 01, 2020 1416 1451 1402 1433 0 +17.72(+1.25%)
Jun 30, 2020 1385 1424 1369 1415 0 +25.16(+1.81%)
Jun 29, 2020 1390 1410 1364 1390 0 +9.24(+0.67%)
Jun 26, 2020 1397 1414 1364 1381 0 -20.09(-1.43%)
Jun 25, 2020 1374 1410 1356 1401 0 +22.83(+1.66%)
Jun 24, 2020 1407 1424 1364 1378 0 -40.91(-2.88%)
Jun 23, 2020 1428 1443 1405 1419 0 -0.51(-0.04%)
Jun 22, 2020 1409 1428 1387 1419 0 +10.89(+0.77%)
Jun 19, 2020 1410 1435 1384 1408 0 +13.50(+0.97%)
Jun 18, 2020 1388 1410 1373 1395 0 -0.08(-0.01%)
Jun 17, 2020 1404 1416 1378 1395 0 -0.51(-0.04%)
Jun 16, 2020 1405 1418 1370 1395 0 +22.56(+1.64%)
Jun 15, 2020 1321 1380 1309 1373 0 +28.72(+2.14%)
Jun 12, 2020 1369 1382 1314 1344 0 +6.44(+0.48%)
Jun 11, 2020 1391 1405 1326 1338 0 -79.51(-5.61%)
Jun 10, 2020 1427 1446 1396 1417 0 -4.37(-0.31%)
Jun 09, 2020 1432 1452 1406 1422 0 -14.74(-1.03%)
Jun 08, 2020 1420 1452 1407 1436 0 +10.61(+0.74%)
Jun 05, 2020 1418 1451 1397 1426 0 +21.92(+1.56%)
Jun 04, 2020 1414 1434 1386 1404 0 -19.01(-1.34%)
Jun 03, 2020 1431 1452 1406 1423 0 -3.68(-0.26%)
Jun 02, 2020 1426 1439 1399 1426 0 +2.58(+0.18%)
Jun 01, 2020 1417 1442 1399 1424 0 -14.78(-1.03%)
May 29, 2020 1438 1455 1406 1439 0 +5.40(+0.38%)
May 28, 2020 1441 1468 1416 1433 0 +2.09(+0.15%)
May 27, 2020 1420 1442 1378 1431 0 +16.78(+1.19%)
May 26, 2020 1443 1454 1406 1414 0 -1.08(-0.08%)
May 25, 2020 1412 1427 1392 1415 0 +0.02(+0.00%)
May 22, 2020 1412 1427 1392 1415 0 +6.45(+0.46%)
May 21, 2020 1413 1430 1392 1409 0 -6.72(-0.47%)
May 20, 2020 1418 1440 1397 1416 0 +15.36(+1.10%)
May 19, 2020 1416 1435 1392 1400 0 -19.16(-1.35%)
May 18, 2020 1426 1450 1396 1420 0 +25.16(+1.80%)
May 15, 2020 1360 1408 1350 1394 0 +28.97(+2.12%)
May 14, 2020 1346 1377 1319 1365 0 +5.02(+0.37%)
May 13, 2020 1381 1400 1331 1360 0 -21.14(-1.53%)
May 12, 2020 1423 1437 1376 1382 0 -39.85(-2.80%)
May 11, 2020 1389 1437 1376 1421 0 +29.00(+2.08%)
May 08, 2020 1388 1413 1365 1392 0 +20.54(+1.50%)
May 07, 2020 1374 1399 1348 1372 0 +8.27(+0.61%)
May 06, 2020 1382 1399 1351 1364 0 -12.24(-0.89%)
May 05, 2020 1371 1403 1349 1376 0 +16.87(+1.24%)
May 04, 2020 1344 1372 1319 1359 0 +10.00(+0.74%)
May 01, 2020 1361 1378 1319 1349 0 -30.80(-2.23%)
Apr 30, 2020 1385 1414 1359 1380 0 -13.94(-1.00%)
Apr 29, 2020 1399 1424 1362 1394 0 +13.92(+1.01%)
Apr 28, 2020 1422 1431 1367 1380 0 -25.03(-1.78%)
Apr 27, 2020 1398 1426 1378 1405 0 +22.01(+1.59%)
Apr 24, 2020 1374 1396 1349 1383 0 +22.00(+1.62%)
Apr 23, 2020 1347 1388 1333 1361 0 +19.05(+1.42%)
Apr 22, 2020 1340 1368 1317 1342 0 +30.79(+2.35%)
Apr 21, 2020 1334 1356 1293 1311 0 -42.10(-3.11%)
Apr 20, 2020 1344 1381 1327 1353 0 -4.17(-0.31%)
Apr 17, 2020 1364 1385 1321 1357 0 +18.81(+1.41%)
Apr 16, 2020 1320 1360 1295 1338 0 +27.94(+2.13%)
Apr 15, 2020 1302 1334 1276 1310 0 -9.23(-0.70%)
Apr 14, 2020 1316 1342 1293 1320 0 +24.54(+1.89%)
Apr 13, 2020 1305 1321 1264 1295 0 -13.04(-1.00%)
Apr 09, 2020 1295 1336 1271 1308 0 +22.08(+1.72%)
Apr 08, 2020 1231 1303 1216 1286 0 +64.50(+5.28%)
Apr 07, 2020 1273 1301 1208 1222 0 -19.41(-1.56%)
Apr 06, 2020 1205 1254 1185 1241 0 +81.01(+6.98%)
Apr 03, 2020 1175 1200 1136 1160 0 -23.52(-1.99%)
Apr 02, 2020 1139 1205 1122 1184 0 +31.56(+2.74%)
Apr 01, 2020 1175 1205 1129 1152 0 -63.52(-5.23%)
Mar 31, 2020 1213 1251 1178 1215 0 -4.92(-0.40%)
Mar 30, 2020 1181 1237 1159 1220 0 +50.31(+4.30%)
Mar 27, 2020 1161 1210 1132 1170 0 -28.61(-2.39%)
Mar 26, 2020 1132 1221 1114 1199 0 +78.11(+6.97%)
Mar 25, 2020 1104 1176 1058 1121 0 +20.19(+1.83%)
Mar 24, 2020 1063 1118 1025 1100 0 +87.67(+8.66%)
Mar 23, 2020 1027 1064 964.97 1013 0 -14.38(-1.40%)
Mar 20, 2020 1088 1122 1007 1027 0 -49.42(-4.59%)
Mar 19, 2020 1034 1128 993.76 1077 0 +38.01(+3.66%)
Mar 18, 2020 1027 1090 964.46 1038 0 -43.44(-4.02%)
Mar 17, 2020 1066 1132 1007 1082 0 +46.33(+4.47%)
Mar 16, 2020 1071 1137 1014 1036 0 -167.93(-13.95%)
Mar 13, 2020 1177 1225 1085 1204 0 +78.32(+6.96%)
Mar 12, 2020 1154 1203 1094 1125 0 -110.08(-8.91%)
Mar 11, 2020 1258 1285 1210 1235 0 -54.41(-4.22%)
Mar 10, 2020 1276 1307 1224 1290 0 +48.01(+3.87%)
Mar 09, 2020 1255 1299 1209 1242 0 -91.31(-6.85%)
Mar 06, 2020 1310 1380 1280 1333 0 -8.85(-0.66%)
Mar 05, 2020 1344 1369 1317 1342 0 -31.26(-2.28%)
Mar 04, 2020 1344 1383 1327 1373 0 +75.10(+5.79%)
Mar 03, 2020 1347 1375 1282 1298 0 -46.96(-3.49%)
Mar 02, 2020 1296 1352 1269 1345 0 +54.96(+4.26%)
Feb 28, 2020 1270 1314 1240 1290 0 -20.06(-1.53%)
Feb 27, 2020 1335 1370 1294 1310 0 -50.70(-3.73%)
Feb 26, 2020 1369 1398 1343 1361 0 -1.82(-0.13%)
Feb 25, 2020 1420 1429 1354 1363 0 -49.73(-3.52%)
Feb 24, 2020 1426 1447 1395 1412 0 -57.72(-3.93%)
Feb 21, 2020 1470 1483 1451 1470 0 -3.52(-0.24%)
Feb 20, 2020 1475 1491 1448 1474 0 -6.91(-0.47%)
Feb 19, 2020 1468 1496 1453 1480 0 +9.93(+0.68%)
Feb 18, 2020 1466 1488 1447 1471 0 +6.75(+0.46%)
Feb 14, 2020 1471 1482 1450 1464 0 -1.92(-0.13%)
Feb 13, 2020 1458 1484 1448 1466 0 -0.35(-0.02%)
Feb 12, 2020 1458 1483 1445 1466 0 +16.32(+1.13%)
Feb 11, 2020 1444 1464 1429 1450 0 +12.94(+0.90%)
Feb 10, 2020 1427 1451 1414 1437 0 +4.72(+0.33%)
Feb 07, 2020 1444 1453 1420 1432 0 -13.74(-0.95%)
Feb 06, 2020 1444 1465 1420 1446 0 +5.81(+0.40%)
Feb 05, 2020 1417 1457 1404 1440 0 +44.69(+3.20%)
Feb 04, 2020 1385 1413 1378 1395 0 +22.91(+1.67%)
Feb 03, 2020 1367 1390 1357 1372 0 +13.96(+1.03%)
Jan 31, 2020 1382 1395 1345 1358 0 -34.20(-2.46%)
Jan 30, 2020 1392 1408 1371 1393 0 -5.31(-0.38%)
Jan 29, 2020 1401 1421 1388 1398 0 -3.35(-0.24%)
Jan 28, 2020 1384 1419 1376 1401 0 +20.78(+1.51%)
Jan 27, 2020 1380 1399 1357 1381 0 -20.65(-1.47%)
Jan 24, 2020 1429 1435 1390 1401 0 -27.82(-1.95%)
Jan 23, 2020 1425 1442 1406 1429 0 +0.04(+0.00%)
Jan 22, 2020 1431 1451 1417 1429 0 +2.77(+0.19%)
Jan 21, 2020 1422 1441 1405 1426 0 +1.36(+0.10%)
Jan 20, 2020 1436 1444 1412 1425 0 +0.01(+0.00%)
Jan 17, 2020 1436 1444 1412 1425 0 -7.83(-0.55%)
Jan 16, 2020 1429 1445 1414 1433 0 +8.09(+0.57%)
Jan 15, 2020 1416 1447 1403 1425 0 -2.22(-0.16%)
Jan 14, 2020 1410 1436 1398 1427 0 +11.23(+0.79%)
Jan 13, 2020 1428 1442 1394 1416 0 -9.68(-0.68%)
Jan 10, 2020 1439 1465 1396 1425 0 -1.76(-0.12%)
Jan 09, 2020 1420 1449 1396 1427 0 +12.21(+0.86%)
Jan 08, 2020 1385 1430 1375 1415 0 +28.16(+2.03%)
Jan 07, 2020 1386 1415 1365 1387 0 +1.02(+0.07%)
Jan 06, 2020 1352 1395 1342 1386 0 +32.58(+2.41%)
Jan 03, 2020 1342 1365 1333 1353 0 -6.56(-0.48%)
Jan 02, 2020 1369 1375 1341 1360 0 -3.24(-0.24%)
Dec 31, 2019 1355 1372 1347 1363 0 +6.21(+0.46%)
Dec 30, 2019 1367 1375 1348 1357 0 -9.16(-0.67%)
Dec 27, 2019 1370 1378 1356 1366 0 -1.20(-0.09%)
Dec 26, 2019 1372 1381 1358 1367 0 -2.92(-0.21%)
Dec 24, 2019 1364 1376 1355 1370 0 +5.74(+0.42%)
Dec 23, 2019 1364 1375 1346 1364 0 +7.07(+0.52%)
Dec 20, 2019 1370 1381 1345 1357 0 -3.89(-0.29%)
Dec 19, 2019 1364 1380 1349 1361 0 +0.51(+0.04%)
Dec 18, 2019 1367 1381 1349 1360 0 -4.89(-0.36%)
Dec 17, 2019 1369 1380 1350 1365 0 -2.40(-0.18%)
Dec 16, 2019 1367 1386 1354 1368 0 +9.71(+0.71%)
Dec 13, 2019 1357 1375 1345 1358 0 -3.33(-0.24%)
Dec 12, 2019 1346 1375 1336 1361 0 +17.80(+1.32%)
Dec 11, 2019 1354 1363 1332 1344 0 -11.16(-0.82%)
Dec 10, 2019 1352 1370 1337 1355 0 +2.93(+0.22%)
Dec 09, 2019 1361 1376 1341 1352 0 -6.56(-0.48%)
Dec 06, 2019 1360 1377 1345 1358 0 +7.17(+0.53%)
Dec 05, 2019 1351 1371 1338 1351 0 +1.14(+0.08%)
Dec 04, 2019 1343 1362 1333 1350 0 +14.55(+1.09%)
Dec 03, 2019 1327 1345 1313 1336 0 -4.14(-0.31%)
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.