Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Healthcare Sector
(CIX:
MSECTOR5
)
1,959.60
+0.33 (+0.02%)
Last Price
Updated: 1:04 PM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
999.08
1016
980.44
1008
0
+11.95(+1.20%)
May 28, 2009
1000
1015
978.63
995.59
0
-0.54(-0.05%)
May 27, 2009
1001
1016
985.05
996.13
0
-5.95(-0.59%)
May 26, 2009
976.14
1012
964.64
1002
0
+21.49(+2.19%)
May 25, 2009
986.33
1001
968.84
980.59
0
+0.00(+0.00%)
May 22, 2009
986.32
1001
968.84
980.59
0
-1.74(-0.18%)
May 21, 2009
995.45
1011
968.57
982.32
0
-20.95(-2.09%)
May 20, 2009
1003
1027
989.09
1003
0
+5.73(+0.57%)
May 19, 2009
993.88
1016
976.00
997.54
0
+4.79(+0.48%)
May 18, 2009
984.19
1005
958.80
992.75
0
+20.75(+2.13%)
May 15, 2009
985.98
1001
959.23
972.00
0
-14.60(-1.48%)
May 14, 2009
985.01
1004
964.34
986.60
0
+3.27(+0.33%)
May 13, 2009
997.51
1013
970.83
983.33
0
-21.27(-2.12%)
May 12, 2009
1011
1027
984.20
1005
0
-1.53(-0.15%)
May 11, 2009
1002
1027
984.21
1006
0
-3.52(-0.35%)
May 08, 2009
997.92
1025
982.00
1010
0
+18.54(+1.87%)
May 07, 2009
981.41
1019
963.92
991.11
0
+19.05(+1.96%)
May 06, 2009
986.29
997.25
953.28
972.06
0
-5.95(-0.61%)
May 05, 2009
971.41
995.30
950.55
978.01
0
+4.59(+0.47%)
May 04, 2009
961.96
981.56
944.29
973.42
0
+24.49(+2.58%)
May 01, 2009
956.38
971.42
928.83
948.93
0
-4.49(-0.47%)
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%)
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
.