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 (%)
Apr 30, 2009 971.14 990.19 938.29 953.42 0 -10.63(-1.10%)
Apr 29, 2009 953.59 981.14 934.84 964.05 0 +20.08(+2.13%)
Apr 28, 2009 930.15 965.73 914.81 943.97 0 +10.03(+1.07%)
Apr 27, 2009 920.43 953.32 907.40 933.94 0 +12.13(+1.32%)
Apr 24, 2009 912.31 937.81 896.08 921.81 0 +16.14(+1.78%)
Apr 23, 2009 910.78 928.17 881.45 905.67 0 -3.77(-0.42%)
Apr 22, 2009 906.05 931.81 888.03 909.44 0 -2.15(-0.24%)
Apr 21, 2009 901.65 931.01 883.20 911.59 0 +11.02(+1.22%)
Apr 20, 2009 911.37 928.01 888.55 900.57 0 -23.95(-2.59%)
Apr 17, 2009 918.24 938.47 901.94 924.52 0 +8.30(+0.91%)
Apr 16, 2009 915.07 933.00 893.74 916.22 0 +8.18(+0.90%)
Apr 15, 2009 898.48 921.98 881.54 908.04 0 +4.34(+0.48%)
Apr 14, 2009 904.07 923.74 885.68 903.70 0 -5.97(-0.66%)
Apr 13, 2009 905.16 922.94 890.85 909.67 0 +2.19(+0.24%)
Apr 10, 2009 899.74 922.57 884.73 907.48 0 +0.00(+0.00%)
Apr 09, 2009 899.74 922.57 884.73 907.48 0 +18.11(+2.04%)
Apr 08, 2009 884.63 903.52 866.68 889.37 0 +10.43(+1.19%)
Apr 07, 2009 880.46 904.72 861.50 878.93 0 -8.51(-0.96%)
Apr 06, 2009 883.72 907.83 868.48 887.44 0 -2.01(-0.23%)
Apr 03, 2009 894.88 909.90 867.27 889.45 0 -6.57(-0.73%)
Apr 02, 2009 893.91 919.32 875.89 896.02 0 +15.05(+1.71%)
Apr 01, 2009 871.60 891.58 851.31 880.96 0 -2.42(-0.27%)
Mar 31, 2009 879.46 907.33 863.41 883.38 0 +11.65(+1.34%)
Mar 30, 2009 869.60 887.68 847.78 871.73 0 -10.59(-1.20%)
Mar 27, 2009 895.27 911.31 872.00 882.32 0 -22.47(-2.48%)
Mar 26, 2009 886.73 915.56 871.89 904.79 0 +3.43(+0.38%)
Mar 25, 2009 892.37 920.20 873.24 901.36 0 +17.23(+1.95%)
Mar 24, 2009 886.84 910.44 868.20 884.13 0 -11.92(-1.33%)
Mar 23, 2009 874.66 900.42 864.24 896.06 0 +37.18(+4.33%)
Mar 20, 2009 872.76 886.55 846.45 858.88 0 -11.43(-1.31%)
Mar 19, 2009 894.86 903.19 855.04 870.31 0 -19.85(-2.23%)
Mar 18, 2009 882.71 911.24 865.50 890.16 0 +1.88(+0.21%)
Mar 17, 2009 869.38 893.27 852.21 888.28 0 +22.02(+2.54%)
Mar 16, 2009 880.15 897.75 855.93 866.26 0 -9.84(-1.12%)
Mar 13, 2009 858.83 886.27 844.98 876.10 0 +21.30(+2.49%)
Mar 12, 2009 811.93 861.46 802.49 854.80 0 +42.44(+5.22%)
Mar 11, 2009 825.82 847.62 800.15 812.36 0 -10.66(-1.30%)
Mar 10, 2009 801.48 835.58 790.13 823.02 0 +30.48(+3.85%)
Mar 09, 2009 798.12 819.27 779.04 792.54 0 -13.20(-1.64%)
Mar 06, 2009 806.77 825.54 781.18 805.74 0 +1.96(+0.24%)
Mar 05, 2009 826.00 837.15 794.48 803.78 0 -34.71(-4.14%)
Mar 04, 2009 825.96 856.37 810.31 838.49 0 +20.66(+2.53%)
Mar 03, 2009 826.34 848.45 796.93 817.82 0 -2.42(-0.30%)
Mar 02, 2009 852.82 866.82 808.09 820.24 0 -47.02(-5.42%)
Feb 27, 2009 884.08 906.82 855.18 867.26 0 -29.10(-3.25%)
Feb 26, 2009 945.46 957.30 885.37 896.36 0 -44.50(-4.73%)
Feb 25, 2009 958.05 970.43 925.28 940.86 0 -21.74(-2.26%)
Feb 24, 2009 949.91 975.54 934.46 962.60 0 +19.76(+2.10%)
Feb 23, 2009 977.13 988.29 932.43 942.84 0 -31.22(-3.20%)
Feb 20, 2009 972.15 994.46 949.03 974.05 0 -8.03(-0.82%)
Feb 19, 2009 993.95 1010 972.64 982.09 0 -3.79(-0.38%)
Feb 18, 2009 995.07 1008 969.34 985.88 0 -4.11(-0.42%)
Feb 17, 2009 992.69 1013 971.31 989.99 0 -22.43(-2.22%)
Feb 16, 2009 1011 1031 994.39 1012 0 +0.00(+0.00%)
Feb 13, 2009 1011 1031 994.39 1012 0 -1.65(-0.16%)
Feb 12, 2009 991.03 1021 973.34 1014 0 +13.42(+1.34%)
Feb 11, 2009 992.33 1014 975.26 1001 0 +12.54(+1.27%)
Feb 10, 2009 1009 1029 973.68 988.11 0 -27.06(-2.67%)
Feb 09, 2009 1015 1030 994.44 1015 0 -0.95(-0.09%)
Feb 06, 2009 997.15 1028 986.80 1016 0 +13.73(+1.37%)
Feb 05, 2009 984.40 1015 973.62 1002 0 +13.75(+1.39%)
Feb 04, 2009 999.48 1017 976.78 988.64 0 -8.85(-0.89%)
Feb 03, 2009 985.54 1011 964.83 997.49 0 +18.00(+1.84%)
Feb 02, 2009 959.76 992.72 947.21 979.49 0 +11.01(+1.14%)
Jan 30, 2009 977.73 992.83 953.77 968.48 0 -5.84(-0.60%)
Jan 29, 2009 982.83 999.28 960.15 974.32 0 -17.83(-1.80%)
Jan 28, 2009 986.47 1007 969.00 992.15 0 +18.03(+1.85%)
Jan 27, 2009 961.13 986.32 950.48 974.13 0 +18.39(+1.92%)
Jan 26, 2009 951.54 977.39 933.36 955.74 0 +8.97(+0.95%)
Jan 23, 2009 937.08 964.39 916.89 946.77 0 -5.03(-0.53%)
Jan 22, 2009 942.15 968.49 925.56 951.80 0 -3.06(-0.32%)
Jan 21, 2009 936.65 965.65 914.68 954.87 0 +26.42(+2.85%)
Jan 20, 2009 963.67 978.99 921.22 928.45 0 -45.52(-4.67%)
Jan 19, 2009 970.45 989.45 946.81 973.97 0 +3.21(+0.33%)
Jan 16, 2009 968.01 986.60 943.92 970.75 0 +10.34(+1.08%)
Jan 15, 2009 952.80 973.12 919.04 960.42 0 +6.79(+0.71%)
Jan 14, 2009 963.68 978.94 938.55 953.62 0 -22.65(-2.32%)
Jan 13, 2009 965.33 993.66 949.10 976.28 0 +6.55(+0.68%)
Jan 12, 2009 980.67 996.96 952.98 969.73 0 -12.64(-1.29%)
Jan 09, 2009 996.42 1009 959.93 982.37 0 -14.72(-1.48%)
Jan 08, 2009 986.35 1012 965.48 997.09 0 +9.45(+0.96%)
Jan 07, 2009 988.44 1011 967.50 987.64 0 -9.09(-0.91%)
Jan 06, 2009 998.76 1023 969.42 996.73 0 +1.34(+0.13%)
Jan 05, 2009 997.66 1015 969.39 995.39 0 -5.20(-0.52%)
Jan 02, 2009 985.31 1012 965.29 1001 0 +21.20(+2.16%)
Jan 01, 2009 963.12 993.36 951.03 979.39 0 +1.00(+0.10%)
Dec 31, 2008 962.69 992.10 950.98 978.39 0 +13.93(+1.44%)
Dec 30, 2008 945.87 970.08 933.72 964.46 0 +25.41(+2.71%)
Dec 29, 2008 949.79 959.52 920.81 939.05 0 -9.44(-1.00%)
Dec 26, 2008 941.44 957.67 927.80 948.49 0 +8.34(+0.89%)
Dec 25, 2008 939.55 953.35 921.73 940.15 0 +0.00(+0.00%)
Dec 24, 2008 939.55 953.35 921.73 940.15 0 +0.82(+0.09%)
Dec 23, 2008 948.13 966.12 926.06 939.34 0 -3.78(-0.40%)
Dec 22, 2008 957.25 969.96 919.67 943.12 0 -10.36(-1.09%)
Dec 19, 2008 956.85 982.27 929.68 953.48 0 +4.39(+0.46%)
Dec 18, 2008 945.67 975.16 923.21 949.09 0 +6.94(+0.74%)
Dec 17, 2008 929.35 960.44 915.57 942.15 0 +4.07(+0.43%)
Dec 16, 2008 909.76 947.64 894.68 938.08 0 +33.76(+3.73%)
Dec 15, 2008 921.08 935.39 886.40 904.32 0 -15.68(-1.70%)
Dec 12, 2008 894.10 929.53 879.70 919.99 0 +8.58(+0.94%)
Dec 11, 2008 914.16 948.86 893.91 911.41 0 -9.28(-1.01%)
Dec 10, 2008 921.21 945.55 898.33 920.69 0 +5.06(+0.55%)
Dec 09, 2008 924.81 953.19 898.16 915.63 0 -17.31(-1.86%)
Dec 08, 2008 925.96 955.40 902.59 932.95 0 +21.35(+2.34%)
Dec 05, 2008 876.41 920.68 851.57 911.60 0 +28.09(+3.18%)
Dec 04, 2008 891.39 920.57 864.61 883.51 0 -17.93(-1.99%)
Dec 03, 2008 879.63 914.29 854.41 901.44 0 +19.72(+2.24%)
Dec 02, 2008 865.46 894.47 841.62 881.72 0 +28.03(+3.28%)
Dec 01, 2008 892.57 910.39 844.08 853.69 0 -54.14(-5.96%)
Nov 28, 2008 891.86 917.12 877.87 907.83 0 +12.46(+1.39%)
Nov 27, 2008 860.33 903.07 846.84 895.37 0 +0.00(+0.00%)
Nov 26, 2008 860.33 903.07 846.84 895.37 0 +19.08(+2.18%)
Nov 25, 2008 879.34 931.35 844.70 876.29 0 +5.41(+0.62%)
Nov 24, 2008 844.63 887.49 822.00 870.88 0 +36.37(+4.36%)
Nov 21, 2008 829.67 856.12 773.38 834.51 0 +18.11(+2.22%)
Nov 20, 2008 866.87 892.10 802.95 816.40 0 -60.67(-6.92%)
Nov 19, 2008 931.38 950.45 870.29 877.07 0 -58.97(-6.30%)
Nov 18, 2008 938.48 965.04 901.86 936.04 0 -4.34(-0.46%)
Nov 17, 2008 946.23 974.83 921.27 940.38 0 -12.65(-1.33%)
Nov 14, 2008 971.86 1001 940.33 953.03 0 -34.79(-3.52%)
Nov 13, 2008 938.04 996.49 904.10 987.82 0 +55.98(+6.01%)
Nov 12, 2008 958.38 978.68 922.59 931.84 0 -41.42(-4.26%)
Nov 11, 2008 983.57 1005 950.46 973.26 0 -17.54(-1.77%)
Nov 10, 2008 1017 1030 973.92 990.80 0 -9.90(-0.99%)
Nov 07, 2008 991.42 1020 966.70 1001 0 +17.77(+1.81%)
Nov 06, 2008 1002 1027 964.43 982.93 0 -24.86(-2.47%)
Nov 05, 2008 1027 1057 984.70 1008 0 -29.62(-2.86%)
Nov 04, 2008 1048 1071 1005 1037 0 +3.28(+0.32%)
Nov 03, 2008 1032 1059 1002 1034 0 +9.92(+0.97%)
Oct 31, 2008 988.74 1044 962.24 1024 0 +30.68(+3.09%)
Oct 30, 2008 973.73 1014 945.74 993.53 0 +43.82(+4.61%)
Oct 29, 2008 940.12 987.70 913.11 949.71 0 +9.60(+1.02%)
Oct 28, 2008 907.17 954.81 869.54 940.10 0 +50.31(+5.65%)
Oct 27, 2008 920.50 948.70 877.87 889.79 0 -43.29(-4.64%)
Oct 24, 2008 906.24 962.70 883.44 933.08 0 -30.03(-3.12%)
Oct 23, 2008 983.24 1011 918.86 963.11 0 -20.72(-2.11%)
Oct 22, 2008 1011 1031 960.83 983.83 0 -50.49(-4.88%)
Oct 21, 2008 1036 1070 1012 1034 0 -11.47(-1.10%)
Oct 20, 2008 1023 1057 996.97 1046 0 +34.71(+3.43%)
Oct 17, 2008 997.92 1060 969.11 1011 0 -2.79(-0.28%)
Oct 16, 2008 998.11 1037 941.22 1014 0 +25.29(+2.56%)
Oct 15, 2008 1055 1071 979.51 988.58 0 -76.37(-7.17%)
Oct 14, 2008 1099 1128 1031 1065 0 -1.94(-0.18%)
Oct 13, 2008 1009 1085 978.25 1067 0 +102.52(+10.63%)
Oct 10, 2008 950.34 1022 874.93 964.37 0 -23.86(-2.41%)
Oct 09, 2008 1081 1101 974.83 988.23 0 -86.64(-8.06%)
Oct 08, 2008 1073 1124 1041 1075 0 -18.57(-1.70%)
Oct 07, 2008 1137 1166 1078 1093 0 -37.69(-3.33%)
Oct 06, 2008 1176 1194 1079 1131 0 -64.36(-5.38%)
Oct 03, 2008 1223 1249 1183 1195 0 -17.18(-1.42%)
Oct 02, 2008 1239 1256 1198 1213 0 -27.91(-2.25%)
Oct 01, 2008 1242 1267 1214 1241 0 -9.61(-0.77%)
Sep 30, 2008 1243 1271 1206 1250 0 +22.88(+1.86%)
Sep 29, 2008 1274 1295 1197 1227 0 -61.29(-4.76%)
Sep 26, 2008 1274 1307 1256 1289 0 +0.73(+0.06%)
Sep 25, 2008 1283 1309 1264 1288 0 +10.94(+0.86%)
Sep 24, 2008 1281 1303 1257 1277 0 -2.09(-0.16%)
Sep 23, 2008 1289 1317 1261 1279 0 -10.39(-0.81%)
Sep 22, 2008 1314 1335 1275 1289 0 -29.78(-2.26%)
Sep 19, 2008 1347 1388 1259 1319 0 +19.63(+1.51%)
Sep 18, 2008 1275 1324 1233 1300 0 +36.83(+2.92%)
Sep 17, 2008 1295 1319 1249 1263 0 -44.11(-3.38%)
Sep 16, 2008 1289 1326 1262 1307 0 +4.73(+0.36%)
Sep 15, 2008 1304 1337 1280 1302 0 -29.63(-2.22%)
Sep 12, 2008 1322 1346 1302 1332 0 +3.76(+0.28%)
Sep 11, 2008 1309 1341 1288 1328 0 +6.63(+0.50%)
Sep 10, 2008 1326 1345 1300 1321 0 +2.31(+0.18%)
Sep 09, 2008 1338 1363 1311 1319 0 -21.24(-1.58%)
Sep 08, 2008 1340 1360 1312 1340 0 +21.10(+1.60%)
Sep 05, 2008 1322 1338 1296 1319 0 -9.16(-0.69%)
Sep 04, 2008 1353 1364 1318 1328 0 -31.57(-2.32%)
Sep 03, 2008 1355 1376 1337 1360 0 +3.13(+0.23%)
Sep 02, 2008 1369 1392 1340 1357 0 -1.33(-0.10%)
Sep 01, 2008 1366 1382 1347 1358 0 +0.00(+0.00%)
Aug 29, 2008 1366 1382 1347 1358 0 -11.81(-0.86%)
Aug 28, 2008 1358 1379 1346 1370 0 +13.50(+1.00%)
Aug 27, 2008 1351 1372 1330 1356 0 +5.63(+0.42%)
Aug 26, 2008 1348 1370 1332 1351 0 +1.87(+0.14%)
Aug 25, 2008 1365 1378 1333 1349 0 -22.78(-1.66%)
Aug 22, 2008 1359 1384 1344 1372 0 +17.33(+1.28%)
Aug 21, 2008 1346 1369 1329 1354 0 +0.88(+0.07%)
Aug 20, 2008 1364 1378 1335 1353 0 -7.47(-0.55%)
Aug 19, 2008 1368 1386 1342 1361 0 -13.31(-0.97%)
Aug 18, 2008 1399 1412 1362 1374 0 -23.27(-1.67%)
Aug 15, 2008 1386 1417 1362 1398 0 +15.63(+1.13%)
Aug 14, 2008 1363 1399 1352 1382 0 +10.22(+0.75%)
Aug 13, 2008 1365 1389 1345 1372 0 +4.14(+0.30%)
Aug 12, 2008 1380 1397 1352 1368 0 -16.02(-1.16%)
Aug 11, 2008 1370 1398 1351 1384 0 +12.82(+0.94%)
Aug 08, 2008 1338 1385 1329 1371 0 +30.79(+2.30%)
Aug 07, 2008 1342 1372 1318 1340 0 -8.37(-0.62%)
Aug 06, 2008 1344 1368 1322 1348 0 +2.11(+0.16%)
Aug 05, 2008 1332 1359 1312 1346 0 +19.65(+1.48%)
Aug 04, 2008 1321 1346 1302 1327 0 +10.38(+0.79%)
Aug 01, 2008 1317 1342 1288 1316 0 -17.89(-1.34%)
Jul 31, 2008 1321 1360 1304 1334 0 +8.62(+0.65%)
Jul 30, 2008 1331 1355 1301 1325 0 -25.82(-1.91%)
Jul 29, 2008 1349 1372 1321 1351 0 +12.76(+0.95%)
Jul 28, 2008 1362 1380 1326 1339 0 -21.93(-1.61%)
Jul 25, 2008 1351 1377 1334 1360 0 +14.19(+1.05%)
Jul 24, 2008 1354 1377 1325 1346 0 -9.62(-0.71%)
Jul 23, 2008 1357 1379 1330 1356 0 +4.13(+0.31%)
Jul 22, 2008 1328 1366 1313 1352 0 +21.74(+1.63%)
Jul 21, 2008 1335 1355 1311 1330 0 -0.73(-0.05%)
Jul 18, 2008 1325 1353 1301 1331 0 +3.94(+0.30%)
Jul 17, 2008 1318 1349 1291 1327 0 +12.96(+0.99%)
Jul 16, 2008 1303 1332 1285 1314 0 +10.23(+0.78%)
Jul 15, 2008 1284 1321 1267 1304 0 +10.85(+0.84%)
Jul 14, 2008 1311 1324 1275 1293 0 -10.63(-0.82%)
Jul 11, 2008 1299 1322 1277 1303 0 -13.41(-1.02%)
Jul 10, 2008 1305 1334 1285 1317 0 +12.21(+0.94%)
Jul 09, 2008 1311 1333 1290 1305 0 -5.49(-0.42%)
Jul 08, 2008 1277 1318 1264 1310 0 +31.75(+2.48%)
Jul 07, 2008 1287 1306 1258 1278 0 -7.66(-0.60%)
Jul 04, 2008 1300 1313 1269 1286 0 +0.00(+0.00%)
Jul 03, 2008 1300 1313 1269 1286 0 -11.79(-0.91%)
Jul 02, 2008 1310 1330 1284 1298 0 -6.61(-0.51%)
Jul 01, 2008 1295 1320 1273 1304 0 +0.92(+0.07%)
Jun 30, 2008 1306 1330 1287 1303 0 -4.40(-0.34%)
Jun 27, 2008 1306 1330 1286 1308 0 +0.29(+0.02%)
Jun 26, 2008 1315 1336 1292 1308 0 -16.22(-1.23%)
Jun 25, 2008 1312 1341 1297 1324 0 +10.28(+0.78%)
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.