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 31, 2010
171.12
1298
1293
1295
0
+0.15(+0.01%)
May 28, 2010
1298
1315
1284
1295
0
-9.94(-0.76%)
May 27, 2010
1255
1312
1278
1305
0
+34.07(+2.68%)
May 26, 2010
1237
1301
1258
1271
0
+3.13(+0.25%)
May 25, 2010
1216
1275
1231
1267
0
-6.95(-0.55%)
May 24, 2010
1237
1298
1259
1274
0
+1.24(+0.10%)
May 21, 2010
1254
1288
1237
1273
0
+2.48(+0.20%)
May 20, 2010
1239
1303
1263
1271
0
-48.70(-3.69%)
May 19, 2010
1283
1338
1298
1319
0
-4.40(-0.33%)
May 18, 2010
1310
1358
1317
1324
0
-14.00(-1.05%)
May 17, 2010
1304
1355
1310
1338
0
+3.32(+0.25%)
May 14, 2010
1309
1359
1316
1334
0
-21.30(-1.57%)
May 13, 2010
1327
1380
1343
1356
0
-12.46(-0.91%)
May 12, 2010
1319
1378
1340
1368
0
+16.24(+1.20%)
May 11, 2010
1351
1367
1331
1352
0
+5.55(+0.41%)
May 10, 2010
1301
1359
1324
1346
0
+42.80(+3.28%)
May 07, 2010
1294
1343
1281
1304
0
-27.72(-2.08%)
May 06, 2010
1324
1382
1262
1331
0
-32.50(-2.38%)
May 05, 2010
1368
1385
1347
1364
0
-14.54(-1.05%)
May 04, 2010
1356
1402
1363
1378
0
-24.44(-1.74%)
May 03, 2010
1358
1415
1379
1403
0
+13.57(+0.98%)
Apr 30, 2010
1380
1426
1383
1389
0
-23.63(-1.67%)
Apr 29, 2010
1396
1425
1382
1413
0
+25.04(+1.80%)
Apr 28, 2010
1350
1403
1369
1388
0
+6.64(+0.48%)
Apr 27, 2010
1358
1417
1369
1381
0
-21.51(-1.53%)
Apr 26, 2010
1379
1427
1393
1403
0
-12.25(-0.87%)
Apr 23, 2010
1370
1424
1389
1415
0
+9.03(+0.64%)
Apr 22, 2010
1370
1417
1381
1406
0
-7.23(-0.51%)
Apr 21, 2010
1386
1434
1399
1413
0
-12.04(-0.84%)
Apr 20, 2010
1383
1436
1400
1425
0
+11.59(+0.82%)
Apr 19, 2010
1372
1430
1391
1414
0
+0.65(+0.05%)
Apr 16, 2010
1387
1435
1399
1413
0
-10.44(-0.73%)
Apr 15, 2010
1421
1436
1408
1423
0
+0.67(+0.05%)
Apr 14, 2010
1386
1435
1403
1423
0
+4.53(+0.32%)
Apr 13, 2010
1380
1429
1401
1418
0
+3.11(+0.22%)
Apr 12, 2010
1378
1426
1402
1415
0
+4.70(+0.33%)
Apr 09, 2010
1371
1421
1393
1410
0
+5.72(+0.41%)
Apr 08, 2010
1369
1415
1385
1405
0
-3.09(-0.22%)
Apr 07, 2010
1413
1424
1394
1408
0
-6.91(-0.49%)
Apr 06, 2010
1377
1427
1401
1415
0
-2.88(-0.20%)
Apr 05, 2010
1378
1429
1400
1418
0
+8.91(+0.63%)
Apr 01, 2010
1409
1409
1409
0
+13.12(+0.94%)
Mar 31, 2010
1401
1413
1387
1395
0
-7.12(-0.51%)
Mar 30, 2010
1405
1417
1389
1403
0
-0.92(-0.07%)
Mar 29, 2010
1396
1412
1385
1404
0
+11.16(+0.80%)
Mar 26, 2010
1364
1410
1382
1392
0
-4.99(-0.36%)
Mar 25, 2010
1375
1425
1390
1397
0
-7.17(-0.51%)
Mar 24, 2010
1376
1423
1396
1405
0
-11.84(-0.84%)
Mar 23, 2010
1374
1427
1392
1416
0
+9.79(+0.70%)
Mar 22, 2010
1348
1417
1373
1407
0
+18.98(+1.37%)
Mar 19, 2010
1356
1406
1370
1388
0
+0.84(+0.06%)
Mar 18, 2010
1377
1399
1366
1387
0
+10.00(+0.73%)
Mar 17, 2010
1343
1391
1363
1377
0
-0.86(-0.06%)
Mar 16, 2010
1336
1387
1357
1378
0
+7.02(+0.51%)
Mar 15, 2010
1332
1379
1356
1371
0
+2.46(+0.18%)
Mar 12, 2010
1340
1406
1352
1368
0
-2.45(-0.18%)
Mar 11, 2010
1326
1377
1348
1371
0
+6.52(+0.48%)
Mar 10, 2010
1323
1376
1346
1364
0
+7.71(+0.57%)
Mar 09, 2010
1320
1370
1343
1356
0
-0.55(-0.04%)
Mar 08, 2010
1365
1374
1348
1357
0
-9.22(-0.67%)
Mar 05, 2010
1319
1374
1343
1366
0
+15.99(+1.18%)
Mar 04, 2010
1315
1365
1333
1350
0
-0.12(-0.01%)
Mar 03, 2010
1319
1370
1338
1350
0
-4.03(-0.30%)
Mar 02, 2010
1309
1367
1334
1354
0
+12.42(+0.93%)
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
.