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

Healthcare Sector (CIX: MSECTOR5 )

1,959.08 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 30, 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 (%)
Aug 31, 2011 1364 1438 1394 1410 0 +1.68(+0.12%)
Aug 30, 2011 1360 1419 1375 1408 0 +10.89(+0.78%)
Aug 29, 2011 1342 1403 1362 1397 0 +40.51(+2.99%)
Aug 26, 2011 1292 1366 1298 1357 0 +25.76(+1.94%)
Aug 25, 2011 1345 1373 1319 1331 0 -31.68(-2.33%)
Aug 24, 2011 1311 1372 1325 1362 0 +14.43(+1.07%)
Aug 23, 2011 1280 1352 1295 1348 0 +46.80(+3.60%)
Aug 22, 2011 1304 1340 1291 1301 0 -2.75(-0.21%)
Aug 19, 2011 1271 1338 1288 1304 0 -12.66(-0.96%)
Aug 18, 2011 1298 1352 1301 1317 0 -59.84(-4.35%)
Aug 17, 2011 1361 1407 1362 1376 0 -4.97(-0.36%)
Aug 16, 2011 1345 1398 1353 1381 0 -8.87(-0.64%)
Aug 15, 2011 1370 1400 1358 1390 0 +33.54(+2.47%)
Aug 12, 2011 1326 1377 1332 1357 0 +13.38(+1.00%)
Aug 11, 2011 1267 1361 1281 1343 0 +53.72(+4.17%)
Aug 10, 2011 1297 1347 1278 1290 0 -54.94(-4.09%)
Aug 09, 2011 1336 1356 1261 1345 0 +60.36(+4.70%)
Aug 08, 2011 1312 1367 1273 1284 0 -93.99(-6.82%)
Aug 05, 2011 1375 1418 1337 1378 0 -13.07(-0.94%)
Aug 04, 2011 1419 1459 1382 1391 0 -76.87(-5.24%)
Aug 03, 2011 1434 1483 1420 1468 0 +8.21(+0.56%)
Aug 02, 2011 1437 1512 1453 1460 0 -38.80(-2.59%)
Aug 01, 2011 1519 1555 1475 1499 0 -41.29(-2.68%)
Jul 29, 2011 1505 1561 1512 1540 0 -2.87(-0.19%)
Jul 28, 2011 1519 1572 1531 1543 0 -3.69(-0.24%)
Jul 27, 2011 1552 1588 1537 1547 0 -38.82(-2.45%)
Jul 26, 2011 1569 1608 1576 1585 0 -7.38(-0.46%)
Jul 25, 2011 1569 1614 1582 1593 0 -17.68(-1.10%)
Jul 22, 2011 1582 1622 1597 1610 0 -4.12(-0.26%)
Jul 21, 2011 1578 1628 1593 1615 0 +18.17(+1.14%)
Jul 20, 2011 1577 1614 1582 1596 0 -7.14(-0.45%)
Jul 19, 2011 1536 1616 1579 1604 0 +14.83(+0.93%)
Jul 18, 2011 1544 1611 1573 1589 0 -14.22(-0.89%)
Jul 15, 2011 1553 1620 1587 1603 0 -0.25(-0.02%)
Jul 14, 2011 1566 1631 1595 1603 0 -11.27(-0.70%)
Jul 13, 2011 1557 1638 1602 1614 0 +10.64(+0.66%)
Jul 12, 2011 1545 1626 1592 1604 0 -3.10(-0.19%)
Jul 11, 2011 1565 1633 1596 1607 0 -30.88(-1.89%)
Jul 08, 2011 1604 1648 1617 1638 0 -5.81(-0.35%)
Jul 07, 2011 1618 1660 1626 1644 0 +5.40(+0.33%)
Jul 06, 2011 1571 1650 1616 1638 0 +12.54(+0.77%)
Jul 05, 2011 1602 1639 1612 1626 0 -0.23(-0.01%)
Jul 04, 2011 209.28 1627 1622 1626 0 +0.00(+0.00%)
Jul 01, 2011 1576 1632 1595 1626 0 +22.15(+1.38%)
Jun 30, 2011 1571 1618 1589 1604 0 +10.85(+0.68%)
Jun 29, 2011 1568 1609 1579 1593 0 +2.10(+0.13%)
Jun 28, 2011 1545 1598 1564 1591 0 +22.49(+1.43%)
Jun 27, 2011 1504 1580 1543 1568 0 +10.21(+0.66%)
Jun 24, 2011 1538 1581 1539 1558 0 -8.52(-0.54%)
Jun 23, 2011 1528 1576 1530 1567 0 -2.85(-0.18%)
Jun 22, 2011 1519 1593 1562 1569 0 -10.51(-0.67%)
Jun 21, 2011 1537 1591 1555 1580 0 +23.39(+1.50%)
Jun 20, 2011 1532 1567 1542 1557 0 +11.99(+0.78%)
Jun 17, 2011 1499 1566 1534 1545 0 +19.35(+1.27%)
Jun 16, 2011 1494 1542 1503 1525 0 -9.13(-0.60%)
Jun 15, 2011 1516 1562 1524 1534 0 -20.21(-1.30%)
Jun 14, 2011 1518 1566 1534 1555 0 +22.25(+1.45%)
Jun 13, 2011 1509 1553 1521 1532 0 -0.80(-0.05%)
Jun 10, 2011 1508 1558 1522 1533 0 -23.30(-1.50%)
Jun 09, 2011 1502 1570 1531 1556 0 +17.38(+1.13%)
Jun 08, 2011 1517 1557 1526 1539 0 -9.83(-0.63%)
Jun 07, 2011 1525 1569 1537 1549 0 +5.02(+0.33%)
Jun 06, 2011 1517 1572 1535 1544 0 -22.97(-1.47%)
Jun 03, 2011 1539 1588 1556 1567 0 -0.45(-0.03%)
May 24, 2011 1549 1586 1555 1567 0 -6.49(-0.41%)
May 23, 2011 1550 1590 1557 1574 0 -25.51(-1.60%)
May 20, 2011 1583 1620 1587 1599 0 -12.76(-0.79%)
May 19, 2011 1573 1626 1595 1612 0 +1.60(+0.10%)
May 18, 2011 1553 1619 1585 1610 0 +17.81(+1.12%)
May 17, 2011 1566 1606 1575 1593 0 -6.98(-0.44%)
May 16, 2011 1573 1620 1586 1600 0 -8.64(-0.54%)
May 13, 2011 1599 1635 1597 1608 0 -14.32(-0.88%)
May 12, 2011 1578 1631 1589 1623 0 +13.05(+0.81%)
May 11, 2011 1576 1631 1595 1610 0 -12.64(-0.78%)
May 10, 2011 1571 1633 1598 1622 0 +11.31(+0.70%)
May 09, 2011 1571 1622 1586 1611 0 +13.52(+0.85%)
May 06, 2011 1575 1620 1583 1597 0 +8.91(+0.56%)
May 05, 2011 1547 1611 1570 1588 0 -6.04(-0.38%)
May 04, 2011 1581 1621 1580 1594 0 -13.03(-0.81%)
May 03, 2011 1591 1632 1590 1608 0 -16.62(-1.02%)
May 02, 2011 1626 1637 1614 1624 0 +2.12(+0.13%)
Apr 29, 2011 1597 1638 1602 1622 0 -5.51(-0.34%)
Apr 28, 2011 1593 1640 1606 1628 0 +8.02(+0.50%)
Apr 27, 2011 1579 1629 1591 1620 0 +18.69(+1.17%)
Apr 26, 2011 1563 1617 1577 1601 0 +18.25(+1.15%)
Apr 25, 2011 1543 1594 1567 1583 0 -2.83(-0.18%)
Apr 21, 2011 1570 1605 1569 1585 0 +5.80(+0.37%)
Apr 20, 2011 1559 1592 1562 1580 0 +19.64(+1.26%)
Apr 19, 2011 1555 1572 1539 1560 0 +8.56(+0.55%)
Apr 18, 2011 1535 1566 1530 1551 0 -19.76(-1.26%)
Apr 15, 2011 1543 1581 1549 1571 0 +10.67(+0.68%)
Apr 14, 2011 1532 1570 1539 1560 0 +2.91(+0.19%)
Apr 13, 2011 1541 1575 1541 1558 0 +6.28(+0.40%)
Apr 12, 2011 1543 1567 1531 1551 0 +1.62(+0.10%)
Apr 11, 2011 1537 1578 1528 1550 0 -14.06(-0.90%)
Apr 08, 2011 1556 1585 1552 1564 0 -3.73(-0.24%)
Apr 07, 2011 1550 1589 1554 1567 0 -2.19(-0.14%)
Apr 06, 2011 1554 1586 1556 1570 0 +3.60(+0.23%)
Apr 05, 2011 1541 1580 1550 1566 0 +3.24(+0.21%)
Apr 04, 2011 1541 1577 1549 1563 0 +6.96(+0.45%)
Apr 01, 2011 1531 1569 1537 1556 0 +8.57(+0.55%)
Mar 31, 2011 1522 1559 1532 1547 0 +2.63(+0.17%)
Mar 30, 2011 1519 1552 1531 1545 0 +18.32(+1.20%)
Mar 29, 2011 1492 1533 1506 1526 0 +12.89(+0.85%)
Mar 28, 2011 1498 1529 1502 1513 0 -1.55(-0.10%)
Mar 25, 2011 1492 1532 1502 1515 0 +5.28(+0.35%)
Mar 24, 2011 1478 1517 1484 1510 0 +15.71(+1.05%)
Mar 23, 2011 1475 1506 1476 1494 0 -2.59(-0.17%)
Mar 22, 2011 1478 1513 1484 1497 0 +0.51(+0.03%)
Mar 21, 2011 1495 1508 1483 1496 0 +14.57(+0.98%)
Mar 18, 2011 1470 1498 1468 1482 0 +7.16(+0.49%)
Mar 17, 2011 1468 1494 1464 1474 0 +7.35(+0.50%)
Mar 16, 2011 1470 1497 1458 1467 0 -23.08(-1.55%)
Mar 15, 2011 1462 1507 1471 1490 0 -16.40(-1.09%)
Mar 14, 2011 1488 1521 1491 1506 0 -8.61(-0.57%)
Mar 11, 2011 1492 1528 1495 1515 0 +2.06(+0.14%)
Mar 10, 2011 1506 1533 1497 1513 0 -23.37(-1.52%)
Mar 09, 2011 1514 1549 1518 1536 0 +4.38(+0.29%)
Mar 08, 2011 1498 1544 1503 1532 0 +18.95(+1.25%)
Mar 07, 2011 1517 1542 1500 1513 0 -18.29(-1.19%)
Mar 04, 2011 1517 1547 1513 1531 0 -1.94(-0.13%)
Mar 03, 2011 1504 1543 1510 1533 0 +23.45(+1.55%)
Mar 02, 2011 1477 1523 1488 1510 0 +10.99(+0.73%)
Mar 01, 2011 1492 1527 1491 1499 0 -9.97(-0.66%)
Feb 28, 2011 1488 1526 1493 1509 0 +8.92(+0.59%)
Feb 25, 2011 1455 1509 1464 1500 0 +29.38(+2.00%)
Feb 24, 2011 1447 1487 1450 1471 0 -4.36(-0.30%)
Feb 23, 2011 1466 1502 1460 1475 0 -14.59(-0.98%)
Feb 22, 2011 1478 1518 1475 1489 0 -20.61(-1.36%)
Feb 21, 2011 101.89 1511 1509 1510 0 -0.02(-0.00%)
Feb 18, 2011 1491 1526 1495 1510 0 +2.19(+0.15%)
Feb 17, 2011 1477 1518 1486 1508 0 +9.32(+0.62%)
Feb 16, 2011 1470 1510 1481 1499 0 +12.16(+0.82%)
Feb 15, 2011 1466 1500 1473 1486 0 -2.92(-0.20%)
Feb 14, 2011 1442 1499 1468 1489 0 +9.57(+0.65%)
Feb 11, 2011 1429 1488 1457 1480 0 +6.78(+0.46%)
Feb 10, 2011 1428 1484 1455 1473 0 +0.92(+0.06%)
Feb 09, 2011 1451 1485 1456 1472 0 -1.37(-0.09%)
Feb 08, 2011 1445 1484 1453 1473 0 +12.41(+0.85%)
Feb 07, 2011 1419 1476 1447 1461 0 +5.88(+0.40%)
Feb 04, 2011 1435 1470 1438 1455 0 +4.83(+0.33%)
Feb 03, 2011 1404 1463 1424 1450 0 +1.52(+0.10%)
Feb 02, 2011 1429 1463 1432 1449 0 -5.68(-0.39%)
Feb 01, 2011 1420 1467 1430 1455 0 +21.29(+1.49%)
Jan 31, 2011 1400 1449 1417 1433 0 +1.80(+0.13%)
Jan 28, 2011 1441 1469 1424 1431 0 -31.34(-2.14%)
Jan 27, 2011 1422 1478 1446 1463 0 +2.58(+0.18%)
Jan 26, 2011 1430 1474 1438 1460 0 +14.86(+1.03%)
Jan 25, 2011 1409 1455 1419 1445 0 +13.14(+0.92%)
Jan 24, 2011 1386 1446 1415 1432 0 +9.74(+0.68%)
Jan 21, 2011 1416 1447 1414 1422 0 -7.49(-0.52%)
Jan 20, 2011 1408 1449 1410 1430 0 -0.96(-0.07%)
Jan 19, 2011 1438 1464 1423 1431 0 -30.55(-2.09%)
Jan 18, 2011 1435 1473 1439 1461 0 +7.23(+0.50%)
Jan 17, 2011 214.52 1455 1451 1454 0 +0.65(+0.04%)
Jan 14, 2011 1426 1462 1432 1454 0 +7.20(+0.50%)
Jan 13, 2011 1426 1458 1433 1446 0 -0.63(-0.04%)
Jan 12, 2011 1413 1461 1433 1447 0 +3.68(+0.25%)
Jan 11, 2011 1419 1456 1426 1443 0 +11.96(+0.84%)
Jan 10, 2011 1360 1442 1410 1431 0 +4.34(+0.30%)
Jan 07, 2011 1384 1441 1410 1427 0 -2.63(-0.18%)
Jan 06, 2011 1378 1445 1412 1430 0 +7.82(+0.55%)
Jan 05, 2011 1343 1431 1397 1422 0 +10.36(+0.73%)
Jan 04, 2011 1375 1430 1395 1411 0 -8.69(-0.61%)
Jan 03, 2011 1342 1436 1403 1420 0 +13.76(+0.98%)
Dec 31, 2010 1346 1421 1399 1406 0 -4.72(-0.33%)
Dec 30, 2010 1365 1423 1402 1411 0 -1.96(-0.14%)
Dec 29, 2010 1370 1424 1404 1413 0 -0.06(-0.00%)
Dec 28, 2010 1354 1425 1404 1413 0 -3.49(-0.25%)
Dec 27, 2010 1350 1425 1403 1417 0 -1.63(-0.11%)
Dec 24, 2010 1291 1428 1407 1418 0 +0.00(+0.00%)
Dec 23, 2010 1370 1428 1407 1418 0 +0.83(+0.06%)
Dec 22, 2010 1367 1428 1403 1417 0 +4.06(+0.29%)
Dec 21, 2010 1367 1427 1400 1413 0 +4.68(+0.33%)
Dec 20, 2010 1367 1425 1397 1409 0 -2.07(-0.15%)
Dec 17, 2010 1360 1421 1390 1411 0 +3.65(+0.26%)
Dec 16, 2010 1328 1413 1381 1407 0 +15.38(+1.11%)
Dec 15, 2010 1364 1409 1374 1392 0 +5.90(+0.43%)
Dec 14, 2010 1337 1396 1366 1386 0 +9.16(+0.67%)
Dec 10, 2010 1320 1386 1352 1377 0 +22.54(+1.66%)
Dec 09, 2010 1320 1367 1343 1354 0 +2.60(+0.19%)
Dec 08, 2010 1329 1363 1339 1352 0 +2.75(+0.20%)
Dec 07, 2010 1320 1368 1341 1349 0 -1.04(-0.08%)
Dec 06, 2010 1323 1363 1336 1350 0 -1.90(-0.14%)
Dec 03, 2010 1327 1360 1333 1352 0 +4.41(+0.33%)
Dec 02, 2010 1338 1357 1329 1347 0 +9.18(+0.69%)
Dec 01, 2010 1319 1352 1325 1338 0 +17.50(+1.33%)
Nov 30, 2010 1303 1334 1308 1321 0 -10.33(-0.78%)
Nov 29, 2010 1310 1342 1310 1331 0 -5.18(-0.39%)
Nov 26, 2010 1318 1346 1327 1336 0 -6.40(-0.48%)
Nov 25, 2010 1318 1343 1343 1343 0 +0.01(+0.00%)
Nov 24, 2010 1318 1353 1327 1343 0 +15.40(+1.16%)
Nov 23, 2010 1313 1339 1315 1327 0 -14.72(-1.10%)
Nov 22, 2010 1322 1353 1323 1342 0 +3.63(+0.27%)
Nov 19, 2010 1318 1348 1322 1338 0 +2.69(+0.20%)
Nov 18, 2010 1314 1349 1320 1336 0 +14.15(+1.07%)
Nov 17, 2010 1306 1336 1310 1321 0 +0.79(+0.06%)
Nov 16, 2010 1314 1340 1312 1321 0 -19.66(-1.47%)
Nov 15, 2010 1325 1354 1329 1340 0 +2.44(+0.18%)
Nov 12, 2010 1330 1359 1328 1338 0 -17.01(-1.26%)
Nov 11, 2010 1326 1364 1333 1355 0 -0.18(-0.01%)
Nov 10, 2010 1326 1366 1328 1355 0 +12.93(+0.96%)
Nov 09, 2010 1336 1366 1332 1342 0 -13.50(-1.00%)
Nov 08, 2010 1335 1367 1341 1356 0 -1.80(-0.13%)
Nov 05, 2010 1340 1371 1341 1357 0 -1.49(-0.11%)
Nov 04, 2010 1338 1374 1341 1359 0 +11.88(+0.88%)
Nov 03, 2010 1329 1362 1328 1347 0 -3.15(-0.23%)
Nov 02, 2010 1313 1365 1332 1350 0 +17.46(+1.31%)
Nov 01, 2010 1323 1355 1320 1333 0 -5.47(-0.41%)
Oct 29, 2010 1315 1351 1323 1338 0 +0.11(+0.01%)
Oct 28, 2010 1321 1355 1323 1338 0 +7.10(+0.53%)
Oct 27, 2010 1309 1345 1312 1331 0 -5.58(-0.42%)
Oct 25, 2010 1307 1354 1326 1336 0 +3.02(+0.23%)
Oct 23, 2010 1306 1344 1302 1333 0 +1.84(+0.14%)
Oct 22, 2010 1305 1343 1313 1332 0 +12.04(+0.91%)
Oct 21, 2010 1305 1337 1303 1320 0 -1.72(-0.13%)
Oct 20, 2010 1296 1337 1303 1321 0 +10.07(+0.77%)
Oct 19, 2010 1303 1335 1299 1311 0 -28.90(-2.16%)
Oct 18, 2010 1314 1349 1320 1340 0 +6.75(+0.51%)
Oct 15, 2010 1322 1349 1320 1333 0 +2.67(+0.20%)
Oct 14, 2010 1316 1346 1318 1331 0 -3.22(-0.24%)
Oct 13, 2010 1312 1347 1317 1334 0 +9.55(+0.72%)
Oct 12, 2010 1297 1333 1303 1324 0 +42.01(+3.28%)
Oct 11, 2010 1229 1296 1271 1282 0 +0.54(+0.04%)
Oct 08, 2010 1224 1289 1262 1282 0 +12.38(+0.98%)
Oct 07, 2010 1220 1281 1256 1269 0 +1.65(+0.13%)
Oct 06, 2010 1220 1281 1258 1268 0 -5.41(-0.42%)
Oct 05, 2010 1208 1280 1252 1273 0 +23.12(+1.85%)
Oct 04, 2010 1209 1272 1241 1250 0 -15.09(-1.19%)
Oct 01, 2010 1243 1279 1249 1265 0 +0.31(+0.02%)
Sep 30, 2010 1242 1282 1249 1265 0 -33.29(-2.56%)
Sep 29, 2010 1238 1310 1284 1298 0 +0.40(+0.03%)
Sep 28, 2010 1224 1307 1275 1298 0 +1.28(+0.10%)
Sep 27, 2010 1239 1313 1285 1296 0 -6.88(-0.53%)
Sep 24, 2010 1231 1313 1285 1303 0 +21.22(+1.66%)
Sep 23, 2010 1219 1302 1272 1282 0 -7.90(-0.61%)
Sep 22, 2010 1237 1305 1277 1290 0 -3.04(-0.24%)
Sep 21, 2010 1230 1310 1279 1293 0 +0.34(+0.03%)
Sep 20, 2010 1209 1299 1267 1293 0 +22.15(+1.74%)
Sep 17, 2010 1221 1286 1259 1271 0 -4.38(-0.34%)
Sep 15, 2010 1205 1282 1250 1275 0 +13.36(+1.06%)
Sep 14, 2010 1203 1272 1245 1262 0 +3.35(+0.27%)
Sep 13, 2010 1204 1270 1244 1258 0 +8.80(+0.70%)
Sep 10, 2010 1193 1258 1235 1249 0 +4.63(+0.37%)
Sep 09, 2010 1192 1256 1233 1245 0 +10.57(+0.86%)
Sep 08, 2010 1170 1246 1224 1234 0 +4.56(+0.37%)
Sep 07, 2010 1183 1246 1219 1230 0 -10.24(-0.83%)
Sep 06, 2010 55.72 1240 1239 1240 0 +0.69(+0.06%)
Sep 03, 2010 1173 1249 1225 1239 0 +9.54(+0.78%)
Sep 02, 2010 1157 1237 1210 1230 0 +8.45(+0.69%)
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.