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 29, 2013 1930 1947 1920 1931 0 +4.13(+0.21%)
Nov 28, 2013 274.01 1929 1924 1927 0 +0.07(+0.00%)
Nov 27, 2013 1929 1944 1909 1926 0 -1.25(-0.06%)
Nov 26, 2013 1923 1942 1908 1928 0 +5.28(+0.27%)
Nov 25, 2013 1916 1942 1900 1922 0 +12.54(+0.66%)
Nov 22, 2013 1901 1924 1887 1910 0 +15.61(+0.82%)
Nov 21, 2013 1882 1910 1872 1894 0 +13.46(+0.72%)
Nov 20, 2013 1874 1900 1862 1881 0 +6.76(+0.36%)
Nov 19, 2013 1868 1892 1854 1874 0 +1.86(+0.10%)
Nov 18, 2013 1888 1902 1858 1872 0 -12.57(-0.67%)
Nov 15, 2013 1874 1896 1861 1885 0 +10.88(+0.58%)
Nov 14, 2013 1864 1888 1849 1874 0 +28.97(+1.57%)
Nov 12, 2013 1838 1856 1820 1845 0 +0.00(+0.00%)
Nov 11, 2013 1841 1861 1823 1845 0 +4.98(+0.27%)
Nov 08, 2013 1809 1853 1799 1840 0 +21.33(+1.17%)
Nov 07, 2013 1842 1861 1803 1819 0 +0.52(+0.03%)
Nov 06, 2013 1826 1847 1794 1818 0 -0.22(-0.01%)
Nov 05, 2013 1816 1839 1796 1818 0 -4.76(-0.26%)
Nov 04, 2013 1809 1837 1793 1823 0 +20.45(+1.13%)
Nov 01, 2013 1797 1816 1777 1803 0 +8.46(+0.47%)
Oct 31, 2013 1796 1821 1774 1794 0 -9.79(-0.54%)
Oct 30, 2013 1822 1833 1791 1804 0 -13.25(-0.73%)
Oct 29, 2013 1811 1832 1796 1817 0 +5.70(+0.31%)
Oct 28, 2013 1807 1830 1796 1812 0 -1.66(-0.09%)
Oct 25, 2013 1812 1827 1791 1813 0 +2.09(+0.12%)
Oct 24, 2013 1817 1835 1794 1811 0 -2.11(-0.12%)
Oct 23, 2013 1810 1829 1790 1813 0 -4.64(-0.26%)
Oct 22, 2013 1811 1836 1797 1818 0 +13.32(+0.74%)
Oct 21, 2013 1813 1828 1789 1805 0 -9.96(-0.55%)
Oct 18, 2013 1828 1841 1790 1814 0 -10.71(-0.59%)
Oct 17, 2013 1808 1836 1795 1825 0 +8.91(+0.49%)
Oct 16, 2013 1795 1826 1789 1816 0 +29.17(+1.63%)
Oct 15, 2013 1801 1818 1779 1787 0 -20.84(-1.15%)
Oct 14, 2013 1781 1816 1774 1808 0 +9.53(+0.53%)
Oct 11, 2013 1787 1809 1773 1798 0 +8.89(+0.50%)
Oct 10, 2013 1774 1802 1759 1790 0 +30.58(+1.74%)
Oct 09, 2013 1764 1781 1741 1759 0 -5.98(-0.34%)
Oct 08, 2013 1793 1805 1759 1765 0 -30.89(-1.72%)
Oct 07, 2013 1795 1816 1784 1796 0 -14.26(-0.79%)
Oct 04, 2013 1794 1824 1789 1810 0 +12.12(+0.67%)
Oct 03, 2013 1801 1820 1780 1798 0 -9.51(-0.53%)
Oct 02, 2013 1797 1827 1788 1807 0 -3.43(-0.19%)
Oct 01, 2013 1782 1820 1775 1811 0 +27.08(+1.52%)
Sep 27, 2013 1778 1799 1765 1784 0 -3.41(-0.19%)
Sep 26, 2013 1780 1802 1769 1787 0 +9.54(+0.54%)
Sep 25, 2013 1789 1799 1768 1778 0 -10.99(-0.61%)
Sep 24, 2013 1789 1808 1775 1789 0 -0.68(-0.04%)
Sep 23, 2013 1788 1805 1767 1789 0 -2.38(-0.13%)
Sep 20, 2013 1799 1816 1781 1792 0 -4.56(-0.25%)
Sep 19, 2013 1800 1818 1780 1796 0 -0.43(-0.02%)
Sep 18, 2013 1789 1809 1768 1797 0 +5.17(+0.29%)
Sep 17, 2013 1786 1805 1772 1792 0 +6.67(+0.37%)
Sep 16, 2013 1794 1803 1773 1785 0 +6.46(+0.36%)
Sep 13, 2013 1772 1789 1760 1778 0 +7.58(+0.43%)
Sep 12, 2013 1773 1789 1758 1771 0 -2.57(-0.14%)
Sep 11, 2013 1771 1789 1756 1773 0 +0.58(+0.03%)
Sep 10, 2013 1768 1790 1753 1773 0 +17.82(+1.02%)
Sep 09, 2013 1744 1767 1730 1755 0 +2.38(+0.14%)
Sep 06, 2013 1759 1773 1728 1753 0 -4.30(-0.24%)
Sep 05, 2013 1750 1769 1741 1757 0 +4.88(+0.28%)
Sep 04, 2013 1737 1762 1727 1752 0 +14.10(+0.81%)
Sep 03, 2013 1740 1760 1721 1738 0 +11.94(+0.69%)
Sep 02, 2013 142.48 1728 1725 1726 0 -0.33(-0.02%)
Aug 30, 2013 1740 1749 1716 1726 0 -15.12(-0.87%)
Aug 29, 2013 1725 1756 1720 1741 0 +10.00(+0.58%)
Aug 28, 2013 1727 1748 1715 1731 0 +2.65(+0.15%)
Aug 27, 2013 1747 1761 1722 1729 0 -32.17(-1.83%)
Aug 26, 2013 1758 1779 1748 1761 0 +5.15(+0.29%)
Aug 23, 2013 1754 1767 1740 1756 0 +2.39(+0.14%)
Aug 22, 2013 1744 1768 1735 1753 0 +12.20(+0.70%)
Aug 21, 2013 1742 1761 1726 1741 0 -5.28(-0.30%)
Aug 20, 2013 1735 1759 1727 1747 0 +10.51(+0.61%)
Aug 19, 2013 1743 1762 1726 1736 0 -7.06(-0.41%)
Aug 16, 2013 1745 1764 1731 1743 0 -10.10(-0.58%)
Aug 15, 2013 1766 1779 1741 1753 0 -29.24(-1.64%)
Aug 14, 2013 1791 1803 1773 1782 0 -10.25(-0.57%)
Aug 13, 2013 1790 1806 1774 1793 0 +2.80(+0.16%)
Aug 12, 2013 1786 1803 1772 1790 0 -5.38(-0.30%)
Aug 09, 2013 1790 1815 1778 1795 0 +0.75(+0.04%)
Aug 08, 2013 1797 1814 1776 1795 0 +2.88(+0.16%)
Aug 07, 2013 1786 1809 1772 1792 0 +0.96(+0.05%)
Aug 06, 2013 1798 1811 1775 1791 0 -12.47(-0.69%)
Aug 05, 2013 1791 1817 1782 1803 0 +1.99(+0.11%)
Aug 02, 2013 1788 1818 1778 1801 0 +13.97(+0.78%)
Aug 01, 2013 1778 1810 1762 1787 0 +19.39(+1.10%)
Jul 31, 2013 1759 1790 1746 1768 0 +9.98(+0.57%)
Jul 30, 2013 1757 1781 1735 1758 0 +7.13(+0.41%)
Jul 29, 2013 1756 1778 1736 1751 0 -10.26(-0.58%)
Jul 26, 2013 1748 1773 1733 1761 0 +4.24(+0.24%)
Jul 25, 2013 1740 1766 1726 1757 0 +12.51(+0.72%)
Jul 24, 2013 1754 1766 1730 1744 0 -2.85(-0.16%)
Jul 23, 2013 1757 1768 1732 1747 0 -8.38(-0.48%)
Jul 22, 2013 1748 1768 1737 1755 0 +6.11(+0.35%)
Jul 19, 2013 1731 1765 1718 1749 0 +3.93(+0.23%)
Jul 18, 2013 1738 1762 1726 1745 0 +14.06(+0.81%)
Jul 17, 2013 1734 1749 1717 1731 0 +2.23(+0.13%)
Jul 16, 2013 1734 1748 1716 1729 0 -6.05(-0.35%)
Jul 15, 2013 1731 1747 1715 1735 0 +2.14(+0.12%)
Jul 12, 2013 1718 1743 1705 1733 0 +14.01(+0.82%)
Jul 11, 2013 1718 1733 1700 1719 0 +15.85(+0.93%)
Jul 10, 2013 1691 1715 1680 1703 0 +12.52(+0.74%)
Jul 09, 2013 1684 1706 1667 1691 0 +8.09(+0.48%)
Jul 08, 2013 1681 1697 1665 1683 0 +10.63(+0.64%)
Jul 05, 2013 1665 1681 1648 1672 0 +17.44(+1.05%)
Jul 04, 2013 242.24 1656 1651 1654 0 +0.03(+0.00%)
Jul 03, 2013 1649 1668 1635 1654 0 -5.89(-0.35%)
Jul 02, 2013 1662 1680 1646 1660 0 -7.57(-0.45%)
Jul 01, 2013 1657 1689 1651 1668 0 +12.39(+0.75%)
Jun 28, 2013 1655 1678 1639 1656 0 +8.74(+0.53%)
Jun 26, 2013 1643 1663 1630 1647 0 +14.05(+0.86%)
Jun 25, 2013 1639 1653 1615 1633 0 +5.67(+0.35%)
Jun 24, 2013 1625 1648 1606 1627 0 -13.53(-0.82%)
Jun 21, 2013 1637 1659 1615 1641 0 +12.15(+0.75%)
Jun 20, 2013 1652 1663 1618 1628 0 -37.68(-2.26%)
Jun 19, 2013 1690 1704 1659 1666 0 -27.19(-1.61%)
Jun 18, 2013 1683 1704 1670 1693 0 +10.94(+0.65%)
Jun 17, 2013 1688 1706 1666 1682 0 +3.63(+0.22%)
Jun 14, 2013 1683 1702 1666 1679 0 -5.93(-0.35%)
Jun 13, 2013 1663 1696 1645 1685 0 +19.07(+1.14%)
Jun 12, 2013 1685 1698 1655 1666 0 -5.02(-0.30%)
Jun 11, 2013 1660 1688 1645 1671 0 -1.56(-0.09%)
Jun 10, 2013 1663 1684 1652 1672 0 +11.67(+0.70%)
Jun 07, 2013 1647 1674 1638 1660 0 -79.85(-4.59%)
Jun 06, 2013 1597 1747 1710 1740 0 +17.71(+1.03%)
Jun 05, 2013 1740 1757 1710 1723 0 -20.45(-1.17%)
Jun 04, 2013 1757 1774 1728 1743 0 -15.00(-0.85%)
Jun 03, 2013 1760 1777 1728 1758 0 -4.86(-0.28%)
May 31, 2013 1777 1798 1751 1763 0 -22.73(-1.27%)
May 30, 2013 1770 1801 1761 1786 0 +17.09(+0.97%)
May 29, 2013 1778 1792 1752 1769 0 -31.26(-1.74%)
May 28, 2013 1792 1820 1780 1800 0 +22.31(+1.26%)
May 27, 2013 254.37 1779 1773 1778 0 +3.04(+0.17%)
May 24, 2013 1767 1786 1751 1774 0 -1.34(-0.08%)
May 23, 2013 1755 1787 1744 1776 0 +7.78(+0.44%)
May 22, 2013 1780 1811 1755 1768 0 -11.32(-0.64%)
May 21, 2013 1777 1796 1763 1779 0 +2.41(+0.14%)
May 20, 2013 1778 1801 1765 1777 0 -11.18(-0.63%)
May 17, 2013 1782 1801 1767 1788 0 +12.02(+0.68%)
May 16, 2013 1790 1808 1760 1776 0 -15.51(-0.87%)
May 15, 2013 1775 1807 1761 1792 0 +18.59(+1.05%)
May 13, 2013 1760 1788 1753 1773 0 +2.43(+0.14%)
May 10, 2013 1740 1780 1736 1771 0 +23.58(+1.35%)
May 09, 2013 1741 1767 1731 1747 0 -3.55(-0.20%)
May 08, 2013 1731 1768 1722 1751 0 +14.44(+0.83%)
May 07, 2013 1730 1755 1716 1736 0 -2.84(-0.16%)
May 06, 2013 1734 1755 1721 1739 0 +4.74(+0.27%)
May 03, 2013 1738 1753 1718 1734 0 +0.63(+0.04%)
May 02, 2013 1718 1748 1707 1734 0 +21.86(+1.28%)
May 01, 2013 1729 1748 1702 1712 0 -22.60(-1.30%)
Apr 30, 2013 1728 1749 1711 1734 0 +0.27(+0.02%)
Apr 29, 2013 1734 1758 1720 1734 0 +7.56(+0.44%)
Apr 26, 2013 1725 1737 1713 1727 0 +0.88(+0.05%)
Apr 25, 2013 1721 1744 1705 1726 0 +10.98(+0.64%)
Apr 24, 2013 1726 1739 1702 1715 0 -11.19(-0.65%)
Apr 23, 2013 1721 1743 1705 1726 0 +12.91(+0.75%)
Apr 22, 2013 1718 1731 1692 1713 0 -1.10(-0.06%)
Apr 19, 2013 1687 1723 1679 1714 0 +31.62(+1.88%)
Apr 18, 2013 1695 1707 1665 1682 0 -17.06(-1.00%)
Apr 17, 2013 1701 1720 1676 1699 0 -19.91(-1.16%)
Apr 16, 2013 1706 1728 1689 1719 0 +22.30(+1.31%)
Apr 15, 2013 1731 1744 1691 1697 0 -40.11(-2.31%)
Apr 12, 2013 1736 1753 1721 1737 0 -4.14(-0.24%)
Apr 11, 2013 1723 1751 1717 1741 0 +19.97(+1.16%)
Apr 10, 2013 1711 1734 1699 1721 0 +6.79(+0.40%)
Apr 09, 2013 1714 1730 1702 1715 0 +1.30(+0.08%)
Apr 08, 2013 1708 1723 1692 1713 0 +4.44(+0.26%)
Apr 05, 2013 1696 1718 1687 1709 0 -4.86(-0.28%)
Apr 04, 2013 1708 1727 1693 1714 0 +8.68(+0.51%)
Apr 03, 2013 1725 1739 1692 1705 0 -21.91(-1.27%)
Apr 02, 2013 1729 1754 1709 1727 0 +9.64(+0.56%)
Apr 01, 2013 1713 1734 1695 1717 0 +1.07(+0.06%)
Mar 28, 2013 1716 1716 1716 0 +12.87(+0.76%)
Mar 27, 2013 1689 1714 1679 1703 0 +4.00(+0.24%)
Mar 26, 2013 1693 1714 1681 1699 0 +9.72(+0.58%)
Mar 25, 2013 1694 1708 1677 1690 0 -3.51(-0.21%)
Mar 22, 2013 1699 1711 1679 1693 0 -1.30(-0.08%)
Mar 21, 2013 1694 1712 1680 1694 0 -10.44(-0.61%)
Mar 20, 2013 1702 1722 1690 1705 0 +10.74(+0.63%)
Mar 19, 2013 1693 1710 1676 1694 0 +5.12(+0.30%)
Mar 18, 2013 1678 1702 1667 1689 0 -6.17(-0.36%)
Mar 15, 2013 1696 1712 1681 1695 0 -4.35(-0.26%)
Mar 14, 2013 1694 1711 1680 1700 0 +6.71(+0.40%)
Mar 13, 2013 1692 1704 1678 1693 0 -0.47(-0.03%)
Mar 12, 2013 1688 1707 1675 1693 0 +0.30(+0.02%)
Mar 11, 2013 1685 1704 1673 1693 0 +5.18(+0.31%)
Mar 08, 2013 1682 1699 1669 1688 0 +12.46(+0.74%)
Mar 07, 2013 1674 1690 1660 1675 0 -1.42(-0.08%)
Mar 06, 2013 1674 1692 1662 1677 0 +4.52(+0.27%)
Mar 05, 2013 1665 1686 1653 1672 0 +12.46(+0.75%)
Mar 04, 2013 1643 1668 1634 1660 0 +10.60(+0.64%)
Mar 01, 2013 1632 1660 1619 1649 0 +10.25(+0.63%)
Feb 28, 2013 1646 1660 1628 1639 0 +4.38(+0.27%)
Feb 27, 2013 1615 1645 1610 1635 0 +16.12(+1.00%)
Feb 26, 2013 1622 1635 1600 1618 0 -19.57(-1.19%)
Feb 22, 2013 1634 1651 1621 1638 0 +10.36(+0.64%)
Feb 21, 2013 1630 1643 1610 1628 0 -6.72(-0.41%)
Feb 20, 2013 1654 1666 1629 1634 0 -13.06(-0.79%)
Feb 18, 2013 133.93 1649 1646 1647 0 -0.01(-0.00%)
Feb 15, 2013 1647 1663 1633 1647 0 +0.55(+0.03%)
Feb 14, 2013 1640 1660 1629 1647 0 +0.44(+0.03%)
Feb 13, 2013 1641 1660 1628 1646 0 +4.40(+0.27%)
Feb 12, 2013 1645 1659 1631 1642 0 -1.09(-0.07%)
Feb 11, 2013 1642 1658 1627 1643 0 -9.60(-0.58%)
Feb 08, 2013 1642 1664 1635 1653 0 +11.21(+0.68%)
Feb 07, 2013 1642 1655 1623 1642 0 -3.26(-0.20%)
Feb 06, 2013 1640 1658 1627 1645 0 +15.48(+0.95%)
Feb 04, 2013 1636 1653 1619 1629 0 -15.47(-0.94%)
Feb 01, 2013 1634 1658 1623 1645 0 +17.83(+1.10%)
Jan 31, 2013 1623 1641 1610 1627 0 -0.85(-0.05%)
Jan 30, 2013 1635 1650 1615 1628 0 -8.82(-0.54%)
Jan 29, 2013 1634 1653 1617 1637 0 -11.02(-0.67%)
Jan 28, 2013 1649 1664 1633 1648 0 -4.89(-0.30%)
Jan 25, 2013 1639 1661 1629 1653 0 +17.45(+1.07%)
Jan 24, 2013 1627 1651 1616 1635 0 -15.02(-0.91%)
Jan 23, 2013 1655 1668 1636 1650 0 +16.49(+1.01%)
Jan 22, 2013 1622 1642 1609 1634 0 -11.26(-0.68%)
Jan 21, 2013 244.24 1647 1643 1645 0 +0.06(+0.00%)
Jan 18, 2013 1635 1653 1623 1645 0 +7.37(+0.45%)
Jan 17, 2013 1631 1652 1619 1637 0 +11.55(+0.71%)
Jan 16, 2013 1629 1644 1614 1626 0 -7.12(-0.44%)
Jan 15, 2013 1616 1644 1609 1633 0 +2.10(+0.13%)
Jan 14, 2013 1615 1645 1615 1631 0 +1.88(+0.12%)
Jan 12, 2013 1629 1652 1617 1629 0 +0.00(+0.00%)
Jan 11, 2013 1629 1652 1617 1629 0 -13.26(-0.81%)
Jan 10, 2013 1626 1654 1624 1642 0 +9.37(+0.57%)
Jan 09, 2013 1610 1647 1613 1633 0 +10.65(+0.66%)
Jan 08, 2013 1619 1637 1604 1622 0 +0.68(+0.04%)
Jan 07, 2013 1612 1633 1602 1622 0 +6.08(+0.38%)
Jan 04, 2013 1609 1627 1597 1616 0 +11.28(+0.70%)
Jan 03, 2013 1596 1620 1581 1604 0 +3.11(+0.19%)
Jan 02, 2013 1594 1611 1574 1601 0 +23.26(+1.47%)
Dec 31, 2012 207.60 1579 1572 1578 0 +15.41(+0.99%)
Dec 28, 2012 1569 1583 1556 1562 0 -13.86(-0.88%)
Dec 27, 2012 1579 1591 1558 1576 0 -0.43(-0.03%)
Dec 26, 2012 1583 1599 1568 1577 0 -13.78(-0.87%)
Dec 24, 2012 1591 1591 1591 0 -11.03(-0.69%)
Dec 21, 2012 1590 1616 1581 1602 0 -12.75(-0.79%)
Dec 20, 2012 1596 1624 1594 1614 0 +8.57(+0.53%)
Dec 19, 2012 1603 1627 1594 1606 0 -8.35(-0.52%)
Dec 18, 2012 1587 1625 1589 1614 0 +18.81(+1.18%)
Dec 17, 2012 1573 1604 1576 1595 0 -19.01(-1.18%)
Dec 14, 2012 1611 1630 1602 1614 0 -4.23(-0.26%)
Dec 13, 2012 1626 1642 1609 1619 0 -11.08(-0.68%)
Dec 12, 2012 1635 1652 1618 1630 0 -4.47(-0.27%)
Dec 11, 2012 1621 1646 1612 1634 0 +15.09(+0.93%)
Dec 10, 2012 1604 1630 1596 1619 0 +13.28(+0.83%)
Dec 07, 2012 1608 1618 1592 1606 0 +1.25(+0.08%)
Dec 06, 2012 1604 1619 1591 1604 0 +6.02(+0.38%)
Dec 05, 2012 1599 1613 1583 1598 0 -7.79(-0.48%)
Dec 04, 2012 1601 1621 1589 1606 0 -28.12(-1.72%)
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.