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, 2019 1350 1362 1339 1348 0 -6.41(-0.47%)
Nov 28, 2019 1343 1367 1332 1354 0 +0.00(+0.00%)
Nov 27, 2019 1343 1367 1332 1354 0 +14.84(+1.11%)
Nov 26, 2019 1348 1357 1328 1340 0 -10.67(-0.79%)
Nov 25, 2019 1338 1359 1326 1350 0 +19.27(+1.45%)
Nov 22, 2019 1328 1342 1312 1331 0 +7.33(+0.55%)
Nov 21, 2019 1329 1343 1306 1324 0 -5.52(-0.42%)
Nov 20, 2019 1318 1345 1306 1329 0 +7.24(+0.55%)
Nov 19, 2019 1321 1333 1303 1322 0 +8.22(+0.63%)
Nov 18, 2019 1315 1337 1298 1314 0 -2.87(-0.22%)
Nov 15, 2019 1307 1333 1283 1317 0 +10.66(+0.82%)
Nov 14, 2019 1300 1320 1288 1306 0 +2.11(+0.16%)
Nov 13, 2019 1308 1325 1281 1304 0 -11.09(-0.84%)
Nov 12, 2019 1315 1331 1298 1315 0 +1.80(+0.14%)
Nov 11, 2019 1319 1334 1303 1313 0 -5.43(-0.41%)
Nov 08, 2019 1298 1326 1287 1319 0 +21.41(+1.65%)
Nov 07, 2019 1299 1318 1282 1297 0 +5.83(+0.45%)
Nov 06, 2019 1291 1305 1276 1291 0 +1.91(+0.15%)
Nov 05, 2019 1303 1317 1280 1289 0 -12.77(-0.98%)
Nov 04, 2019 1309 1320 1288 1302 0 +0.52(+0.04%)
Nov 01, 2019 1291 1325 1277 1302 0 +24.29(+1.90%)
Oct 31, 2019 1285 1299 1254 1277 0 -12.64(-0.98%)
Oct 30, 2019 1283 1308 1262 1290 0 -21.94(-1.67%)
Oct 29, 2019 1298 1325 1292 1312 0 +15.07(+1.16%)
Oct 28, 2019 1286 1310 1280 1297 0 +13.30(+1.04%)
Oct 25, 2019 1276 1299 1263 1284 0 +1.94(+0.15%)
Oct 24, 2019 1298 1305 1270 1282 0 -10.67(-0.83%)
Oct 23, 2019 1293 1311 1275 1292 0 +0.69(+0.05%)
Oct 22, 2019 1293 1316 1276 1292 0 +2.96(+0.23%)
Oct 21, 2019 1286 1304 1273 1289 0 +7.42(+0.58%)
Oct 18, 2019 1285 1294 1260 1281 0 -5.45(-0.42%)
Oct 17, 2019 1274 1295 1267 1287 0 +16.82(+1.32%)
Oct 16, 2019 1267 1282 1254 1270 0 +0.18(+0.01%)
Oct 15, 2019 1250 1281 1242 1270 0 +33.59(+2.72%)
Oct 14, 2019 1239 1255 1223 1236 0 -2.89(-0.23%)
Oct 11, 2019 1234 1261 1222 1239 0 +16.07(+1.31%)
Oct 10, 2019 1213 1234 1201 1223 0 +7.15(+0.59%)
Oct 09, 2019 1213 1229 1202 1216 0 +12.25(+1.02%)
Oct 08, 2019 1221 1228 1194 1204 0 -29.41(-2.39%)
Oct 07, 2019 1236 1254 1220 1233 0 -6.45(-0.52%)
Oct 04, 2019 1231 1249 1220 1239 0 +13.35(+1.09%)
Oct 03, 2019 1219 1238 1200 1226 0 +3.25(+0.27%)
Oct 02, 2019 1226 1240 1204 1223 0 -11.71(-0.95%)
Oct 01, 2019 1259 1275 1220 1235 0 -21.65(-1.72%)
Sep 30, 2019 1243 1268 1238 1256 0 +10.37(+0.83%)
Sep 27, 2019 1259 1274 1236 1246 0 -9.01(-0.72%)
Sep 26, 2019 1279 1289 1242 1255 0 -23.45(-1.83%)
Sep 25, 2019 1267 1292 1252 1278 0 +8.81(+0.69%)
Sep 24, 2019 1298 1310 1257 1269 0 -22.87(-1.77%)
Sep 23, 2019 1324 1338 1274 1292 0 -36.06(-2.71%)
Sep 20, 2019 1324 1346 1311 1328 0 +6.11(+0.46%)
Sep 19, 2019 1322 1337 1310 1322 0 +3.69(+0.28%)
Sep 18, 2019 1325 1338 1302 1319 0 -7.05(-0.53%)
Sep 17, 2019 1321 1343 1306 1326 0 +4.97(+0.38%)
Sep 16, 2019 1308 1334 1286 1321 0 +5.06(+0.38%)
Sep 13, 2019 1329 1350 1298 1316 0 +5.90(+0.45%)
Sep 12, 2019 1343 1352 1297 1310 0 -49.45(-3.64%)
Sep 11, 2019 1335 1375 1322 1359 0 +27.25(+2.05%)
Sep 10, 2019 1304 1346 1282 1332 0 +24.86(+1.90%)
Sep 09, 2019 1315 1333 1286 1307 0 -6.66(-0.51%)
Sep 06, 2019 1303 1330 1291 1314 0 +14.62(+1.13%)
Sep 05, 2019 1294 1312 1279 1299 0 +13.39(+1.04%)
Sep 04, 2019 1293 1301 1271 1286 0 +1.22(+0.09%)
Sep 03, 2019 1286 1298 1265 1284 0 -9.21(-0.71%)
Aug 30, 2019 1295 1304 1281 1294 0 +2.49(+0.19%)
Aug 29, 2019 1292 1304 1276 1291 0 +10.53(+0.82%)
Aug 28, 2019 1259 1291 1248 1281 0 +15.15(+1.20%)
Aug 27, 2019 1281 1297 1258 1266 0 -9.15(-0.72%)
Aug 26, 2019 1280 1290 1262 1275 0 +1.32(+0.10%)
Aug 23, 2019 1298 1314 1255 1273 0 -25.33(-1.95%)
Aug 22, 2019 1310 1316 1288 1299 0 -9.64(-0.74%)
Aug 21, 2019 1307 1318 1296 1308 0 +10.06(+0.77%)
Aug 20, 2019 1302 1318 1288 1298 0 -3.98(-0.31%)
Aug 19, 2019 1302 1316 1288 1302 0 +9.99(+0.77%)
Aug 16, 2019 1275 1300 1268 1292 0 +24.45(+1.93%)
Aug 15, 2019 1273 1286 1256 1268 0 -2.68(-0.21%)
Aug 14, 2019 1278 1293 1256 1270 0 -24.13(-1.86%)
Aug 13, 2019 1269 1308 1263 1295 0 +23.59(+1.86%)
Aug 12, 2019 1283 1295 1262 1271 0 -17.22(-1.34%)
Aug 09, 2019 1279 1303 1265 1288 0 -23.03(-1.76%)
Aug 08, 2019 1294 1321 1275 1311 0 +14.47(+1.12%)
Aug 07, 2019 1284 1306 1265 1297 0 +4.40(+0.34%)
Aug 06, 2019 1281 1302 1263 1292 0 +18.54(+1.46%)
Aug 05, 2019 1292 1301 1257 1274 0 -34.27(-2.62%)
Aug 02, 2019 1310 1326 1292 1308 0 -4.99(-0.38%)
Aug 01, 2019 1312 1338 1287 1313 0 +4.54(+0.35%)
Jul 31, 2019 1318 1337 1295 1309 0 -7.83(-0.59%)
Jul 30, 2019 1300 1320 1286 1316 0 +7.91(+0.60%)
Jul 29, 2019 1310 1323 1289 1308 0 +1.67(+0.13%)
Jul 26, 2019 1292 1319 1280 1307 0 +23.60(+1.84%)
Jul 25, 2019 1293 1306 1268 1283 0 -12.17(-0.94%)
Jul 24, 2019 1280 1305 1263 1295 0 +16.53(+1.29%)
Jul 23, 2019 1278 1290 1261 1279 0 +5.24(+0.41%)
Jul 22, 2019 1268 1288 1255 1274 0 +9.21(+0.73%)
Jul 19, 2019 1277 1286 1258 1264 0 -12.56(-0.98%)
Jul 18, 2019 1272 1290 1257 1277 0 +4.83(+0.38%)
Jul 17, 2019 1266 1287 1257 1272 0 +3.21(+0.25%)
Jul 16, 2019 1271 1283 1259 1269 0 -1.28(-0.10%)
Jul 15, 2019 1275 1287 1261 1270 0 -3.73(-0.29%)
Jul 12, 2019 1272 1285 1258 1274 0 +0.04(+0.00%)
Jul 11, 2019 1280 1292 1252 1274 0 +5.16(+0.41%)
Jul 10, 2019 1268 1281 1255 1269 0 +4.37(+0.35%)
Jul 09, 2019 1253 1274 1242 1264 0 +1.77(+0.14%)
Jul 08, 2019 1267 1276 1248 1263 0 -6.39(-0.50%)
Jul 05, 2019 1271 1285 1253 1269 0 -7.50(-0.59%)
Jul 04, 2019 1271 1288 1261 1276 0 +0.00(+0.00%)
Jul 03, 2019 1271 1288 1261 1276 0 +2.33(+0.18%)
Jul 02, 2019 1274 1283 1255 1274 0 +1.08(+0.08%)
Jul 01, 2019 1279 1292 1257 1273 0 +4.94(+0.39%)
Jun 28, 2019 1252 1277 1242 1268 0 +16.87(+1.35%)
Jun 27, 2019 1240 1257 1233 1251 0 +14.57(+1.18%)
Jun 26, 2019 1252 1262 1227 1237 0 -14.59(-1.17%)
Jun 25, 2019 1253 1273 1238 1251 0 +2.54(+0.20%)
Jun 24, 2019 1256 1267 1238 1249 0 -8.14(-0.65%)
Jun 21, 2019 1259 1272 1236 1257 0 -2.53(-0.20%)
Jun 20, 2019 1268 1284 1249 1259 0 +2.44(+0.19%)
Jun 19, 2019 1244 1265 1237 1257 0 +10.19(+0.82%)
Jun 18, 2019 1245 1262 1231 1247 0 +9.36(+0.76%)
Jun 17, 2019 1237 1253 1222 1237 0 +6.45(+0.52%)
Jun 14, 2019 1237 1249 1222 1231 0 -4.40(-0.36%)
Jun 13, 2019 1230 1245 1218 1235 0 +8.19(+0.67%)
Jun 12, 2019 1220 1237 1205 1227 0 +5.50(+0.45%)
Jun 11, 2019 1224 1241 1202 1222 0 +4.69(+0.39%)
Jun 10, 2019 1218 1234 1206 1217 0 +3.00(+0.25%)
Jun 07, 2019 1207 1230 1198 1214 0 +12.07(+1.00%)
Jun 06, 2019 1211 1222 1185 1202 0 -9.97(-0.82%)
Jun 05, 2019 1210 1227 1196 1212 0 +12.63(+1.05%)
Jun 04, 2019 1190 1209 1176 1199 0 +17.17(+1.45%)
Jun 03, 2019 1178 1203 1163 1182 0 +7.80(+0.66%)
May 31, 2019 1170 1186 1155 1174 0 -5.50(-0.47%)
May 30, 2019 1188 1203 1168 1180 0 -2.29(-0.19%)
May 29, 2019 1179 1193 1162 1182 0 -3.84(-0.32%)
May 28, 2019 1210 1221 1181 1186 0 -24.86(-2.05%)
May 24, 2019 1203 1221 1196 1211 0 +12.62(+1.05%)
May 23, 2019 1205 1216 1177 1198 0 -11.52(-0.95%)
May 22, 2019 1216 1229 1197 1210 0 -10.07(-0.83%)
May 21, 2019 1210 1231 1203 1220 0 +15.67(+1.30%)
May 20, 2019 1197 1217 1186 1204 0 -1.84(-0.15%)
May 17, 2019 1200 1224 1187 1206 0 +1.03(+0.09%)
May 16, 2019 1202 1227 1190 1205 0 +2.12(+0.18%)
May 15, 2019 1183 1217 1172 1203 0 +14.41(+1.21%)
May 14, 2019 1181 1207 1169 1188 0 +7.63(+0.65%)
May 13, 2019 1195 1205 1165 1181 0 -22.81(-1.90%)
May 10, 2019 1191 1223 1162 1204 0 +10.67(+0.89%)
May 09, 2019 1177 1203 1148 1193 0 +6.51(+0.55%)
May 08, 2019 1210 1224 1166 1186 0 -24.87(-2.05%)
May 07, 2019 1221 1238 1195 1211 0 -86.64(-6.68%)
May 06, 2019 1261 1304 1254 1298 0 +13.33(+1.04%)
May 03, 2019 1272 1294 1257 1285 0 +17.64(+1.39%)
May 02, 2019 1260 1280 1241 1267 0 +7.09(+0.56%)
May 01, 2019 1269 1290 1244 1260 0 -7.20(-0.57%)
Apr 30, 2019 1272 1283 1246 1267 0 -2.66(-0.21%)
Apr 29, 2019 1268 1284 1253 1270 0 +1.69(+0.13%)
Apr 26, 2019 1269 1281 1251 1268 0 +5.06(+0.40%)
Apr 25, 2019 1237 1275 1222 1263 0 +22.86(+1.84%)
Apr 24, 2019 1239 1255 1223 1240 0 +0.87(+0.07%)
Apr 23, 2019 1219 1248 1207 1239 0 +24.62(+2.03%)
Apr 22, 2019 1212 1230 1198 1215 0 +0.87(+0.07%)
Apr 18, 2019 1206 1225 1185 1214 0 +8.94(+0.74%)
Apr 17, 2019 1250 1253 1189 1205 0 -40.94(-3.29%)
Apr 16, 2019 1283 1289 1233 1246 0 -26.67(-2.10%)
Apr 15, 2019 1270 1287 1256 1272 0 +5.26(+0.42%)
Apr 12, 2019 1290 1300 1257 1267 0 -16.40(-1.28%)
Apr 11, 2019 1294 1305 1269 1284 0 -11.22(-0.87%)
Apr 10, 2019 1292 1305 1282 1295 0 +4.65(+0.36%)
Apr 09, 2019 1290 1305 1278 1290 0 -4.03(-0.31%)
Apr 08, 2019 1300 1308 1278 1294 0 -8.82(-0.68%)
Apr 05, 2019 1285 1314 1279 1303 0 +21.94(+1.71%)
Apr 04, 2019 1280 1294 1266 1281 0 +1.02(+0.08%)
Apr 03, 2019 1275 1295 1261 1280 0 +8.12(+0.64%)
Apr 02, 2019 1272 1281 1255 1272 0 +1.85(+0.15%)
Apr 01, 2019 1282 1292 1260 1270 0 -4.05(-0.32%)
Mar 29, 2019 1265 1283 1250 1274 0 +15.40(+1.22%)
Mar 28, 2019 1265 1282 1243 1259 0 +0.60(+0.05%)
Mar 27, 2019 1256 1282 1236 1258 0 +0.18(+0.01%)
Mar 26, 2019 1260 1276 1238 1258 0 -5.03(-0.40%)
Mar 25, 2019 1227 1270 1209 1263 0 +37.01(+3.02%)
Mar 22, 2019 1249 1259 1216 1226 0 -29.78(-2.37%)
Mar 21, 2019 1235 1268 1230 1256 0 +13.81(+1.11%)
Mar 20, 2019 1243 1267 1219 1242 0 +0.88(+0.07%)
Mar 19, 2019 1233 1259 1222 1241 0 +16.36(+1.34%)
Mar 18, 2019 1229 1243 1210 1225 0 +0.39(+0.03%)
Mar 15, 2019 1227 1241 1214 1224 0 +3.53(+0.29%)
Mar 14, 2019 1224 1237 1210 1221 0 -5.77(-0.47%)
Mar 13, 2019 1212 1235 1204 1226 0 +20.09(+1.67%)
Mar 12, 2019 1198 1217 1191 1206 0 +9.96(+0.83%)
Mar 11, 2019 1183 1202 1174 1196 0 +14.87(+1.26%)
Mar 08, 2019 1178 1190 1166 1182 0 -0.29(-0.02%)
Mar 07, 2019 1189 1198 1172 1182 0 -7.46(-0.63%)
Mar 06, 2019 1216 1221 1183 1189 0 -25.82(-2.12%)
Mar 05, 2019 1217 1231 1202 1215 0 -0.95(-0.08%)
Mar 04, 2019 1235 1244 1202 1216 0 -15.58(-1.26%)
Mar 01, 2019 1234 1249 1213 1232 0 +3.04(+0.25%)
Feb 28, 2019 1232 1254 1202 1229 0 -7.60(-0.61%)
Feb 27, 2019 1239 1254 1222 1236 0 -6.51(-0.52%)
Feb 26, 2019 1246 1260 1232 1243 0 -2.83(-0.23%)
Feb 25, 2019 1256 1271 1238 1246 0 -8.08(-0.64%)
Feb 22, 2019 1248 1264 1239 1254 0 +9.48(+0.76%)
Feb 21, 2019 1254 1266 1231 1244 0 -8.97(-0.72%)
Feb 20, 2019 1255 1269 1242 1253 0 -2.47(-0.20%)
Feb 19, 2019 1256 1269 1239 1256 0 -0.31(-0.02%)
Feb 15, 2019 1254 1267 1234 1256 0 +9.81(+0.79%)
Feb 14, 2019 1240 1256 1228 1246 0 +1.56(+0.13%)
Feb 13, 2019 1244 1258 1231 1245 0 +1.70(+0.14%)
Feb 12, 2019 1236 1255 1218 1243 0 +8.73(+0.71%)
Feb 11, 2019 1226 1246 1214 1234 0 +12.97(+1.06%)
Feb 08, 2019 1212 1234 1196 1221 0 -1.30(-0.11%)
Feb 07, 2019 1223 1243 1207 1222 0 -9.61(-0.78%)
Feb 06, 2019 1227 1246 1214 1232 0 -7.88(-0.64%)
Feb 05, 2019 1240 1262 1227 1240 0 +8.05(+0.65%)
Feb 04, 2019 1226 1241 1211 1232 0 +1.93(+0.16%)
Feb 01, 2019 1233 1244 1212 1230 0 -8.00(-0.65%)
Jan 31, 2019 1228 1251 1220 1238 0 +8.51(+0.69%)
Jan 30, 2019 1220 1238 1207 1229 0 +14.38(+1.18%)
Jan 29, 2019 1217 1230 1201 1215 0 -0.27(-0.02%)
Jan 28, 2019 1220 1228 1202 1215 0 -12.78(-1.04%)
Jan 25, 2019 1226 1240 1214 1228 0 +6.60(+0.54%)
Jan 24, 2019 1215 1234 1202 1222 0 +5.67(+0.47%)
Jan 23, 2019 1220 1234 1199 1216 0 +0.91(+0.07%)
Jan 22, 2019 1224 1236 1203 1215 0 -16.43(-1.33%)
Jan 21, 2019 1226 1241 1213 1231 0 -0.01(-0.00%)
Jan 18, 2019 1226 1241 1213 1231 0 +10.66(+0.87%)
Jan 17, 2019 1212 1232 1204 1221 0 +5.60(+0.46%)
Jan 16, 2019 1211 1231 1201 1215 0 +6.28(+0.52%)
Jan 15, 2019 1177 1214 1170 1209 0 +31.31(+2.66%)
Jan 14, 2019 1177 1195 1161 1178 0 -14.79(-1.24%)
Jan 11, 2019 1182 1201 1172 1192 0 +5.23(+0.44%)
Jan 10, 2019 1176 1196 1162 1187 0 +5.49(+0.46%)
Jan 09, 2019 1178 1195 1163 1182 0 +7.73(+0.66%)
Jan 08, 2019 1163 1188 1141 1174 0 +21.54(+1.87%)
Jan 07, 2019 1140 1167 1129 1152 0 +17.97(+1.58%)
Jan 04, 2019 1109 1145 1101 1134 0 +39.04(+3.56%)
Jan 03, 2019 1118 1132 1085 1095 0 -23.05(-2.06%)
Jan 02, 2019 1107 1131 1090 1118 0 -2.38(-0.21%)
Dec 31, 2018 1121 1135 1106 1121 0 +7.05(+0.63%)
Dec 28, 2018 1117 1133 1100 1114 0 +1.19(+0.11%)
Dec 27, 2018 1096 1118 1068 1112 0 +2.20(+0.20%)
Dec 26, 2018 1063 1112 1054 1110 0 +51.49(+4.86%)
Dec 24, 2018 1071 1083 1048 1059 0 -19.94(-1.85%)
Dec 21, 2018 1098 1118 1066 1079 0 -24.07(-2.18%)
Dec 20, 2018 1124 1139 1083 1103 0 -22.61(-2.01%)
Dec 19, 2018 1156 1172 1114 1125 0 -28.75(-2.49%)
Dec 18, 2018 1162 1178 1135 1154 0 +2.90(+0.25%)
Dec 17, 2018 1175 1186 1141 1151 0 -32.05(-2.71%)
Dec 14, 2018 1211 1222 1176 1183 0 -37.39(-3.06%)
Dec 13, 2018 1229 1242 1206 1221 0 -1.88(-0.15%)
Dec 12, 2018 1226 1249 1214 1223 0 +10.84(+0.89%)
Dec 11, 2018 1217 1234 1197 1212 0 +5.87(+0.49%)
Dec 10, 2018 1209 1223 1179 1206 0 -2.66(-0.22%)
Dec 07, 2018 1231 1247 1194 1209 0 -24.67(-2.00%)
Dec 06, 2018 1222 1242 1192 1233 0 -5.16(-0.42%)
Dec 05, 2018 1277 1291 1232 1238 0 -0.02(-0.00%)
Dec 04, 2018 1277 1291 1232 1238 0 -38.11(-2.99%)
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.