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, 2021 1966 1966 1965 1965 0 -1.55(-0.08%)
Nov 29, 2021 1968 1968 1966 1966 0 +0.46(+0.02%)
Nov 26, 2021 1966 1966 1966 1966 0 -0.55(-0.03%)
Nov 25, 2021 1966 1967 1966 1966 0 +0.36(+0.02%)
Nov 24, 2021 1966 1967 1966 1966 0 -0.03(-0.00%)
Nov 23, 2021 1966 1967 1966 1966 0 -0.43(-0.02%)
Nov 22, 2021 1966 1966 1966 1966 0 -0.25(-0.01%)
Nov 19, 2021 1966 1967 1966 1967 0 +0.65(+0.03%)
Nov 18, 2021 1968 1967 1966 1966 0 -1.28(-0.07%)
Nov 17, 2021 1967 1967 1967 1967 0 +0.03(+0.00%)
Nov 16, 2021 1967 1968 1967 1967 0 -0.27(-0.01%)
Nov 15, 2021 1967 1968 1967 1968 0 -0.11(-0.01%)
Nov 12, 2021 1967 1968 1967 1968 0 +0.38(+0.02%)
Nov 11, 2021 1968 1968 1967 1967 0 +0.55(+0.03%)
Nov 10, 2021 1967 1967 1967 1967 0 +0.13(+0.01%)
Nov 09, 2021 1966 1967 1966 1967 0 -0.13(-0.01%)
Nov 08, 2021 1966 1967 1966 1967 0 +0.43(+0.02%)
Nov 05, 2021 1967 1967 1966 1966 0 +0.30(+0.02%)
Nov 04, 2021 1967 1967 1966 1966 0 -0.68(-0.03%)
Nov 03, 2021 1967 1967 1966 1967 0 +0.63(+0.03%)
Nov 02, 2021 1966 1966 1966 1966 0 +0.13(+0.01%)
Nov 01, 2021 1967 1967 1966 1966 0 -0.60(-0.03%)
Oct 29, 2021 1967 1967 1966 1967 0 -0.16(-0.01%)
Oct 28, 2021 1967 1969 1967 1967 0 -1.28(-0.07%)
Oct 27, 2021 1968 1969 1968 1968 0 -0.49(-0.02%)
Oct 26, 2021 1968 1968 1968 1968 0 -0.41(-0.02%)
Oct 25, 2021 1969 1969 1968 1969 0 +1.09(+0.06%)
Oct 22, 2021 1968 1968 1967 1968 0 -0.76(-0.04%)
Oct 21, 2021 1969 1969 1968 1969 0 +0.54(+0.03%)
Oct 20, 2021 1969 1969 1968 1968 0 -0.38(-0.02%)
Oct 19, 2021 1969 1969 1968 1968 0 -0.41(-0.02%)
Oct 18, 2021 1967 1969 1967 1969 0 +2.02(+0.10%)
Oct 15, 2021 1967 1967 1966 1967 0 -0.41(-0.02%)
Oct 14, 2021 1965 1968 1965 1967 0 +1.31(+0.07%)
Oct 13, 2021 1965 1966 1965 1966 0 +1.03(+0.05%)
Oct 12, 2021 1965 1965 1965 1965 0 -0.41(-0.02%)
Oct 08, 2021 1965 1965 1965 1965 0 -0.27(-0.01%)
Oct 07, 2021 1965 1966 1965 1966 0 +0.30(+0.02%)
Oct 06, 2021 1965 1965 1964 1965 0 +1.20(+0.06%)
Oct 05, 2021 1966 1966 1964 1964 0 +0.35(+0.02%)
Oct 04, 2021 1965 1965 1964 1964 0 -0.70(-0.04%)
Oct 01, 2021 1966 1966 1964 1964 0 -1.15(-0.06%)
Sep 30, 2021 1966 1966 1965 1966 0 +0.03(+0.00%)
Sep 29, 2021 1966 1966 1966 1966 0 -0.19(-0.01%)
Sep 28, 2021 1966 1966 1965 1966 0 -1.01(-0.05%)
Sep 27, 2021 1966 1967 1966 1967 0 +0.60(+0.03%)
Sep 24, 2021 1967 1967 1966 1966 0 -0.76(-0.04%)
Sep 23, 2021 1966 1967 1966 1967 0 +0.92(+0.05%)
Sep 22, 2021 1966 1966 1966 1966 0 -0.46(-0.02%)
Sep 21, 2021 1967 1967 1965 1966 0 +0.46(+0.02%)
Sep 20, 2021 1967 1967 1966 1966 0 -0.24(-0.01%)
Sep 17, 2021 1967 1967 1966 1966 0 -0.57(-0.03%)
Sep 16, 2021 1967 1967 1966 1967 0 +0.00(+0.00%)
Sep 15, 2021 1966 1967 1966 1967 0 +0.27(+0.01%)
Sep 14, 2021 1967 1967 1966 1966 0 -0.03(-0.00%)
Sep 13, 2021 1966 1967 1966 1967 0 +0.55(+0.03%)
Sep 10, 2021 1966 1967 1966 1966 0 -0.09(-0.00%)
Sep 09, 2021 1969 1969 1966 1966 0 -2.07(-0.11%)
Sep 08, 2021 1969 1971 1968 1968 0 +1.37(+0.07%)
Sep 07, 2021 1966 1967 1966 1967 0 +1.17(+0.06%)
Sep 03, 2021 1966 1966 1966 1966 0 +0.68(+0.03%)
Sep 02, 2021 1965 1966 1965 1965 0 -0.52(-0.03%)
Sep 01, 2021 1965 1966 1965 1965 0 +0.33(+0.02%)
Aug 31, 2021 1965 1965 1965 1965 0 -0.03(-0.00%)
Aug 30, 2021 1965 1965 1964 1965 0 +0.79(+0.04%)
Aug 27, 2021 1965 1965 1964 1964 0 -0.46(-0.02%)
Aug 26, 2021 1965 1965 1965 1965 0 +0.62(+0.03%)
Aug 25, 2021 1965 1965 1964 1964 0 -1.17(-0.06%)
Aug 24, 2021 1966 1966 1965 1965 0 +0.00(+0.00%)
Aug 23, 2021 1966 1966 1965 1965 0 +0.90(+0.05%)
Aug 20, 2021 1964 1965 1964 1964 0 +1.23(+0.06%)
Aug 19, 2021 1964 1964 1963 1963 0 -2.10(-0.11%)
Aug 18, 2021 1965 1965 1965 1965 0 -0.30(-0.02%)
Aug 17, 2021 1966 1966 1965 1966 0 -0.35(-0.02%)
Aug 16, 2021 1968 1968 1966 1966 0 +0.16(+0.01%)
Aug 13, 2021 1966 1966 1965 1966 0 +0.95(+0.05%)
Aug 12, 2021 1966 1966 1965 1965 0 -0.27(-0.01%)
Aug 11, 2021 1965 1966 1965 1965 0 +0.55(+0.03%)
Aug 10, 2021 1964 1965 1963 1965 0 +1.22(+0.06%)
Aug 09, 2021 1963 1964 1963 1963 0 +0.38(+0.02%)
Aug 06, 2021 1963 1963 1962 1963 0 +0.66(+0.03%)
Aug 05, 2021 1962 1963 1962 1962 0 +0.13(+0.01%)
Aug 04, 2021 1962 1962 1962 1962 0 -0.35(-0.02%)
Aug 03, 2021 1962 1963 1962 1963 0 +0.60(+0.03%)
Jul 30, 2021 1962 1962 1962 1962 0 -0.49(-0.02%)
Jul 29, 2021 1961 1963 1961 1962 0 +1.22(+0.06%)
Jul 28, 2021 1962 1962 1961 1961 0 -0.65(-0.03%)
Jul 27, 2021 1963 1963 1962 1962 0 -0.95(-0.05%)
Jul 26, 2021 1963 1963 1962 1963 0 +0.00(+0.00%)
Jul 23, 2021 1962 1963 1962 1963 0 +0.27(+0.01%)
Jul 22, 2021 1963 1963 1963 1963 0 -0.95(-0.05%)
Jul 21, 2021 1964 1964 1963 1963 0 +0.00(+0.00%)
Jul 20, 2021 1964 1964 1963 1963 0 -0.93(-0.05%)
Jul 19, 2021 1965 1965 1964 1964 0 -0.44(-0.02%)
Jul 16, 2021 1965 1965 1965 1965 0 +0.30(+0.02%)
Jul 15, 2021 1965 1965 1965 1965 0 -0.30(-0.02%)
Jul 14, 2021 1965 1965 1965 1965 0 +0.17(+0.01%)
Jul 13, 2021 1965 1965 1965 1965 0 -0.30(-0.02%)
Jul 12, 2021 1965 1965 1965 1965 0 +0.24(+0.01%)
Jul 09, 2021 1965 1965 1965 1965 0 +0.17(+0.01%)
Jul 08, 2021 1965 1965 1965 1965 0 -0.03(-0.00%)
Jul 07, 2021 1965 1965 1965 1965 0 -0.25(-0.01%)
Jul 06, 2021 1965 1965 1965 1965 0 +0.19(+0.01%)
Jul 05, 2021 1965 1965 1965 1965 0 +0.11(+0.01%)
Jul 02, 2021 1964 1965 1964 1965 0 +0.25(+0.01%)
Jun 30, 2021 1964 1964 1964 1964 0 -0.11(-0.01%)
Jun 29, 2021 1964 1964 1964 1964 0 -0.11(-0.01%)
Jun 28, 2021 1964 1965 1964 1965 0 -0.19(-0.01%)
Jun 25, 2021 1965 1965 1964 1965 0 +0.03(+0.00%)
Jun 24, 2021 1965 1965 1965 1965 0 +0.41(+0.02%)
Jun 23, 2021 1964 1964 1964 1964 0 +0.13(+0.01%)
Jun 22, 2021 1965 1965 1964 1964 0 -0.60(-0.03%)
Jun 21, 2021 1966 1966 1965 1965 0 -0.38(-0.02%)
Jun 18, 2021 1965 1965 1965 1965 0 +0.03(+0.00%)
Jun 17, 2021 1966 1966 1965 1965 0 +0.11(+0.01%)
Jun 16, 2021 1965 1965 1965 1965 0 -0.25(-0.01%)
Jun 15, 2021 1965 1965 1965 1965 0 -0.13(-0.01%)
Jun 14, 2021 1965 1965 1965 1965 0 -0.06(-0.00%)
Jun 11, 2021 1965 1965 1965 1965 0 -0.27(-0.01%)
Jun 10, 2021 1966 1966 1965 1966 0 -0.38(-0.02%)
Jun 09, 2021 1964 1966 1964 1966 0 +1.14(+0.06%)
Jun 08, 2021 1965 1965 1965 1965 0 -0.27(-0.01%)
Jun 07, 2021 1966 1966 1965 1965 0 -0.52(-0.03%)
Jun 04, 2021 1965 1966 1965 1966 0 +0.19(+0.01%)
Jun 03, 2021 1966 1966 1966 1966 0 -0.62(-0.03%)
Jun 02, 2021 1966 1966 1966 1966 0 +0.70(+0.04%)
Jun 01, 2021 1965 1965 1965 1965 0 +0.47(+0.02%)
May 31, 2021 1967 1967 1965 1965 0 -0.30(-0.02%)
May 28, 2021 1966 1966 1965 1965 0 -0.19(-0.01%)
May 27, 2021 1967 1967 1965 1965 0 -0.88(-0.04%)
May 26, 2021 1966 1966 1966 1966 0 +0.25(+0.01%)
May 25, 2021 1965 1966 1965 1966 0 +0.98(+0.05%)
May 21, 2021 1965 1965 1965 1965 0 +0.14(+0.01%)
May 20, 2021 1965 1965 1965 1965 0 -0.55(-0.03%)
May 19, 2021 1966 1966 1965 1966 0 -0.24(-0.01%)
May 18, 2021 1966 1966 1966 1966 0 -0.19(-0.01%)
May 17, 2021 1967 1967 1966 1966 0 -0.77(-0.04%)
May 14, 2021 1965 1967 1965 1967 0 +1.58(+0.08%)
May 13, 2021 1965 1966 1965 1965 0 -0.13(-0.01%)
May 12, 2021 1966 1966 1965 1965 0 -0.58(-0.03%)
May 11, 2021 1966 1966 1966 1966 0 -0.38(-0.02%)
May 10, 2021 1967 1967 1966 1966 0 -1.00(-0.05%)
May 07, 2021 1967 1967 1967 1967 0 +0.10(+0.01%)
May 06, 2021 1967 1967 1967 1967 0 +0.52(+0.03%)
May 05, 2021 1967 1967 1966 1967 0 +0.44(+0.02%)
May 04, 2021 1966 1966 1966 1966 0 -0.30(-0.02%)
May 03, 2021 1966 1966 1966 1966 0 +0.79(+0.04%)
Apr 30, 2021 1966 1966 1965 1966 0 +0.03(+0.00%)
Apr 29, 2021 1965 1966 1965 1966 0 +0.32(+0.02%)
Apr 28, 2021 1966 1966 1965 1965 0 +0.00(+0.00%)
Apr 27, 2021 1966 1966 1965 1965 0 +0.22(+0.01%)
Apr 26, 2021 1965 1965 1965 1965 0 -0.16(-0.01%)
Apr 23, 2021 1967 1967 1965 1965 0 -0.49(-0.02%)
Apr 22, 2021 1966 1966 1965 1966 0 +0.08(+0.00%)
Apr 21, 2021 1966 1966 1966 1966 0 -0.11(-0.01%)
Apr 20, 2021 1967 1967 1966 1966 0 -0.14(-0.01%)
Apr 19, 2021 1966 1967 1966 1966 0 +0.14(+0.01%)
Apr 16, 2021 1966 1966 1966 1966 0 -0.52(-0.03%)
Apr 15, 2021 1966 1966 1966 1966 0 -0.13(-0.01%)
Apr 14, 2021 1966 1967 1966 1966 0 +0.24(+0.01%)
Apr 13, 2021 1967 1967 1966 1966 0 -0.33(-0.02%)
Apr 12, 2021 1966 1967 1966 1967 0 -0.35(-0.02%)
Apr 09, 2021 1967 1967 1967 1967 0 +0.05(+0.00%)
Apr 08, 2021 1967 1967 1966 1967 0 +0.28(+0.01%)
Apr 07, 2021 1966 1967 1966 1967 0 +0.60(+0.03%)
Apr 06, 2021 1966 1967 1966 1966 0 -0.52(-0.03%)
Apr 05, 2021 1966 1966 1966 1966 0 +1.33(+0.07%)
Apr 01, 2021 1965 1965 1965 1965 0 -1.33(-0.07%)
Mar 31, 2021 1967 1967 1966 1966 0 -0.14(-0.01%)
Mar 30, 2021 1967 1967 1966 1967 0 +0.82(+0.04%)
Mar 29, 2021 1966 1966 1965 1966 0 +1.31(+0.07%)
Mar 26, 2021 1965 1965 1964 1964 0 +0.13(+0.01%)
Mar 25, 2021 1965 1965 1964 1964 0 -0.13(-0.01%)
Mar 24, 2021 1965 1965 1964 1964 0 +0.00(+0.00%)
Mar 23, 2021 1965 1965 1964 1964 0 -0.55(-0.03%)
Mar 22, 2021 1965 1966 1965 1965 0 +0.00(+0.00%)
Mar 19, 2021 1966 1966 1965 1965 0 -0.16(-0.01%)
Mar 18, 2021 1966 1966 1965 1965 0 -0.30(-0.02%)
Mar 17, 2021 1966 1966 1965 1966 0 -0.08(-0.00%)
Mar 16, 2021 1966 1966 1966 1966 0 -0.57(-0.03%)
Mar 15, 2021 1966 1966 1966 1966 0 +0.21(+0.01%)
Mar 12, 2021 1966 1966 1965 1966 0 +0.33(+0.02%)
Mar 11, 2021 1964 1966 1964 1966 0 +1.72(+0.09%)
Mar 10, 2021 1964 1965 1964 1964 0 +0.43(+0.02%)
Mar 09, 2021 1962 1963 1962 1963 0 +1.07(+0.05%)
Mar 08, 2021 1963 1964 1961 1962 0 -1.78(-0.09%)
Mar 05, 2021 1962 1964 1962 1964 0 +2.40(+0.12%)
Mar 04, 2021 1962 1962 1961 1962 0 -0.16(-0.01%)
Mar 03, 2021 1962 1962 1962 1962 0 +0.08(+0.00%)
Mar 02, 2021 1961 1962 1961 1962 0 +0.65(+0.03%)
Mar 01, 2021 1960 1961 1960 1961 0 +1.56(+0.08%)
Feb 26, 2021 1960 1960 1959 1960 0 +0.00(+0.00%)
Feb 25, 2021 1960 1961 1960 1960 0 -0.93(-0.05%)
Feb 24, 2021 1961 1961 1961 1961 0 +0.06(+0.00%)
Feb 23, 2021 1961 1961 1960 1961 0 -0.30(-0.02%)
Feb 22, 2021 1961 1961 1960 1961 0 +0.32(+0.02%)
Feb 19, 2021 1961 1961 1960 1960 0 +0.63(+0.03%)
Feb 18, 2021 1960 1960 1960 1960 0 -0.14(-0.01%)
Feb 17, 2021 1961 1961 1960 1960 0 -0.87(-0.04%)
Feb 16, 2021 1961 1961 1961 1961 0 +0.11(+0.01%)
Feb 12, 2021 1961 1961 1961 1961 0 +0.03(+0.00%)
Feb 11, 2021 1961 1961 1960 1961 0 -0.85(-0.04%)
Feb 10, 2021 1962 1962 1961 1962 0 -0.68(-0.03%)
Feb 09, 2021 1962 1963 1962 1962 0 +0.57(+0.03%)
Feb 08, 2021 1961 1962 1960 1962 0 +0.39(+0.02%)
Feb 05, 2021 1962 1962 1961 1961 0 -0.25(-0.01%)
Feb 04, 2021 1960 1962 1960 1962 0 +1.61(+0.08%)
Feb 03, 2021 1958 1960 1958 1960 0 +1.69(+0.09%)
Feb 02, 2021 1958 1958 1958 1958 0 +0.43(+0.02%)
Feb 01, 2021 1958 1958 1956 1958 0 +1.45(+0.07%)
Jan 29, 2021 1958 1958 1956 1956 0 -1.09(-0.06%)
Jan 28, 2021 1958 1958 1957 1957 0 -0.85(-0.04%)
Jan 27, 2021 1958 1958 1958 1958 0 +0.41(+0.02%)
Jan 26, 2021 1958 1959 1958 1958 0 +0.14(+0.01%)
Jan 25, 2021 1958 1958 1958 1958 0 -0.14(-0.01%)
Jan 22, 2021 1958 1958 1958 1958 0 -0.19(-0.01%)
Jan 21, 2021 1958 1959 1958 1958 0 +0.06(+0.00%)
Jan 20, 2021 1958 1958 1958 1958 0 -0.28(-0.01%)
Jan 19, 2021 1959 1959 1958 1958 0 -0.68(-0.03%)
Jan 18, 2021 1958 1959 1958 1959 0 +1.28(+0.07%)
Jan 15, 2021 1959 1959 1958 1958 0 -0.66(-0.03%)
Jan 14, 2021 1993 2012 1908 1958 0 -16.47(-0.83%)
Jan 13, 2021 1945 2000 1910 1975 0 +162.54(+8.97%)
Dec 23, 2020 1815 1833 1764 1812 0 +6.24(+0.35%)
Dec 22, 2020 1791 1859 1774 1806 0 +0.36(+0.02%)
Dec 21, 2020 1769 1822 1713 1806 0 +16.67(+0.93%)
Dec 18, 2020 1768 1851 1735 1789 0 +11.61(+0.65%)
Dec 17, 2020 1780 1804 1730 1777 0 +14.53(+0.82%)
Dec 16, 2020 1756 1785 1730 1763 0 -1.91(-0.11%)
Dec 15, 2020 1746 1774 1724 1765 0 +18.38(+1.05%)
Dec 14, 2020 1745 1798 1704 1746 0 +0.66(+0.04%)
Dec 11, 2020 1709 1764 1679 1746 0 +28.05(+1.63%)
Dec 10, 2020 1747 1770 1686 1718 0 -4.88(-0.28%)
Dec 09, 2020 1699 1770 1668 1723 0 -0.31(-0.02%)
Dec 08, 2020 1698 1729 1668 1723 0 +8.71(+0.51%)
Dec 07, 2020 1734 1773 1673 1714 0 -17.80(-1.03%)
Dec 04, 2020 1710 1759 1690 1732 0 +15.36(+0.89%)
Dec 03, 2020 1722 1760 1667 1717 0 +1.23(+0.07%)
Dec 02, 2020 1687 1731 1672 1715 0 +11.31(+0.66%)
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.