Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Sector (CIX: MSECTOR5 )

1,960.22 +0.19 (+0.01%)
Last Price Updated: 12:35 PM EDT, Oct 16, 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 (%)
May 30, 2014 2101 2116 2080 2095 0 -3.28(-0.16%)
May 29, 2014 2104 2126 2077 2099 0 +34.89(+1.69%)
May 28, 2014 1967 2087 2049 2064 0 -0.34(-0.02%)
May 27, 2014 1958 2080 2043 2064 0 +16.13(+0.79%)
May 26, 2014 4.319 2048 2048 2048 0 +0.05(+0.00%)
May 23, 2014 2035 2059 2022 2048 0 +25.84(+1.28%)
May 22, 2014 2005 2036 1994 2022 0 +18.17(+0.91%)
May 21, 2014 1995 2020 1984 2004 0 -0.45(-0.02%)
May 20, 2014 2017 2029 1987 2004 0 -29.49(-1.45%)
May 19, 2014 2023 2067 2004 2034 0 +43.53(+2.19%)
May 16, 2014 1988 2008 1965 1990 0 -2.21(-0.11%)
May 15, 2014 1905 2010 1961 1993 0 -0.97(-0.05%)
May 14, 2014 1908 2020 1976 1994 0 -4.62(-0.23%)
May 13, 2014 1915 2022 1987 1998 0 -3.97(-0.20%)
May 12, 2014 1975 2015 1968 2002 0 +31.91(+1.62%)
May 09, 2014 1951 1985 1932 1970 0 +6.01(+0.31%)
May 08, 2014 1979 2015 1950 1964 0 -25.31(-1.27%)
May 07, 2014 1988 2012 1952 1990 0 +0.44(+0.02%)
May 06, 2014 1998 2021 1979 1989 0 -21.21(-1.06%)
May 05, 2014 1988 2020 1970 2010 0 +11.43(+0.57%)
May 02, 2014 2008 2024 1981 1999 0 -6.82(-0.34%)
May 01, 2014 2009 2036 1973 2006 0 +0.75(+0.04%)
Apr 30, 2014 1994 2026 1971 2005 0 -3.06(-0.15%)
Apr 29, 2014 2001 2030 1982 2008 0 +15.18(+0.76%)
Apr 28, 2014 1998 2022 1956 1993 0 -5.73(-0.29%)
Apr 25, 2014 1984 2035 1964 1999 0 +3.19(+0.16%)
Apr 24, 2014 2002 2022 1964 1995 0 +6.85(+0.34%)
Apr 23, 2014 1983 2011 1966 1989 0 -6.70(-0.34%)
Apr 22, 2014 1965 2019 1967 1995 0 +30.86(+1.57%)
Apr 21, 2014 1934 1975 1929 1964 0 +25.53(+1.32%)
Apr 17, 2014 1939 1939 1939 0 -4.13(-0.21%)
Apr 16, 2014 1945 1964 1916 1943 0 +13.96(+0.72%)
Apr 15, 2014 1924 1951 1880 1929 0 +6.65(+0.35%)
Apr 14, 2014 1929 1953 1897 1922 0 +8.00(+0.42%)
Apr 11, 2014 1925 1957 1899 1914 0 -32.61(-1.67%)
Apr 10, 2014 2003 2015 1933 1947 0 -55.11(-2.75%)
Apr 09, 2014 1970 2010 1957 2002 0 +32.00(+1.62%)
Apr 08, 2014 1968 1992 1935 1970 0 +0.40(+0.02%)
Apr 07, 2014 1993 2020 1952 1970 0 -28.44(-1.42%)
Apr 04, 2014 2053 2079 1988 1998 0 -33.83(-1.66%)
Apr 03, 2014 2040 2059 2008 2032 0 -12.27(-0.60%)
Apr 02, 2014 2033 2062 2020 2044 0 +15.73(+0.78%)
Apr 01, 2014 2009 2045 1999 2029 0 +23.22(+1.16%)
Mar 31, 2014 1989 2017 1968 2005 0 +30.86(+1.56%)
Mar 28, 2014 1981 2018 1959 1974 0 -6.49(-0.33%)
Mar 27, 2014 1972 2003 1945 1981 0 +0.52(+0.03%)
Mar 26, 2014 2003 2031 1970 1980 0 -10.26(-0.52%)
Mar 25, 2014 1992 2023 1967 1991 0 +5.99(+0.30%)
Mar 24, 2014 2025 2040 1958 1985 0 -36.97(-1.83%)
Mar 21, 2014 2063 2079 2011 2022 0 -31.62(-1.54%)
Mar 20, 2014 2049 2073 2032 2053 0 -3.26(-0.16%)
Mar 19, 2014 2065 2087 2038 2057 0 -5.69(-0.28%)
Mar 18, 2014 2032 2073 2026 2062 0 +32.66(+1.61%)
Mar 17, 2014 2024 2058 2013 2030 0 +11.38(+0.56%)
Mar 14, 2014 2012 2042 1997 2018 0 +0.89(+0.04%)
Mar 13, 2014 2047 2062 2007 2017 0 -27.98(-1.37%)
Mar 12, 2014 2033 2063 2017 2045 0 -6.01(-0.29%)
Mar 11, 2014 2048 2078 2031 2051 0 -3.18(-0.15%)
Mar 10, 2014 2052 2073 2030 2054 0 -7.54(-0.37%)
Mar 07, 2014 2071 2086 2033 2062 0 -2.46(-0.12%)
Mar 06, 2014 2093 2109 2050 2064 0 -24.40(-1.17%)
Mar 05, 2014 2097 2113 2072 2089 0 -9.84(-0.47%)
Mar 04, 2014 2084 2118 2071 2099 0 +32.23(+1.56%)
Mar 03, 2014 2046 2083 2030 2066 0 -7.59(-0.37%)
Feb 28, 2014 2096 2128 2049 2074 0 -11.66(-0.56%)
Feb 27, 2014 2069 2104 2049 2086 0 +26.41(+1.28%)
Feb 26, 2014 2052 2085 2035 2059 0 +7.11(+0.35%)
Feb 25, 2014 2056 2076 2030 2052 0 -4.37(-0.21%)
Feb 24, 2014 2044 2077 2028 2057 0 +19.58(+0.96%)
Feb 21, 2014 2041 2065 2015 2037 0 +8.01(+0.39%)
Feb 20, 2014 2010 2040 1994 2029 0 +20.45(+1.02%)
Feb 19, 2014 2003 2037 1982 2009 0 -0.57(-0.03%)
Feb 18, 2014 1989 2041 1973 2009 0 +38.58(+1.96%)
Feb 17, 2014 0.0003 1971 1971 1971 0 -0.12(-0.01%)
Feb 14, 2014 1963 1994 1947 1971 0 +23.66(+1.22%)
Feb 13, 2014 1914 1957 1904 1947 0 +21.54(+1.12%)
Feb 12, 2014 1925 1950 1906 1925 0 +3.32(+0.17%)
Feb 11, 2014 1903 1936 1888 1922 0 +21.93(+1.15%)
Feb 10, 2014 1882 1914 1867 1900 0 +9.91(+0.52%)
Feb 07, 2014 1859 1904 1849 1890 0 +27.48(+1.48%)
Feb 06, 2014 1857 1884 1841 1863 0 +3.20(+0.17%)
Feb 05, 2014 1852 1882 1825 1860 0 +0.93(+0.05%)
Feb 04, 2014 1854 1880 1830 1859 0 +6.82(+0.37%)
Feb 03, 2014 1907 1922 1842 1852 0 -52.12(-2.74%)
Jan 31, 2014 1890 1925 1877 1904 0 -10.92(-0.57%)
Jan 30, 2014 1871 1936 1884 1915 0 +31.53(+1.67%)
Jan 29, 2014 1882 1912 1863 1883 0 -51.17(-2.65%)
Jan 28, 2014 1922 1950 1910 1935 0 +19.25(+1.01%)
Jan 27, 2014 1906 1949 1895 1915 0 -19.92(-1.03%)
Jan 24, 2014 1965 1979 1922 1935 0 -45.27(-2.29%)
Jan 23, 2014 1982 1998 1957 1980 0 -12.22(-0.61%)
Jan 22, 2014 1995 2015 1972 1993 0 -0.77(-0.04%)
Jan 21, 2014 1992 2016 1967 1993 0 +14.71(+0.74%)
Jan 20, 2014 4.468 1979 1979 1979 0 -0.17(-0.01%)
Jan 17, 2014 1978 2000 1960 1979 0 +3.95(+0.20%)
Jan 16, 2014 1970 1993 1951 1975 0 +1.76(+0.09%)
Jan 15, 2014 1974 1995 1954 1973 0 -0.59(-0.03%)
Jan 14, 2014 1955 1990 1938 1974 0 +27.97(+1.44%)
Jan 13, 2014 1959 1984 1931 1946 0 -19.02(-0.97%)
Jan 10, 2014 1951 1979 1929 1965 0 +16.17(+0.83%)
Jan 09, 2014 1939 1964 1922 1949 0 -31.48(-1.59%)
Jan 08, 2014 1963 1999 1947 1980 0 +15.48(+0.79%)
Jan 07, 2014 1944 1981 1935 1965 0 +21.69(+1.12%)
Jan 06, 2014 1963 1979 1929 1943 0 -17.14(-0.87%)
Jan 03, 2014 1939 1982 1929 1960 0 +20.73(+1.07%)
Jan 02, 2014 1941 1961 1916 1939 0 -10.91(-0.56%)
Dec 31, 2013 1950 1950 1950 0 +9.90(+0.51%)
Dec 30, 2013 1936 1953 1919 1940 0 +2.09(+0.11%)
Dec 27, 2013 1944 1955 1925 1938 0 -2.12(-0.11%)
Dec 26, 2013 1932 1954 1923 1940 0 +5.84(+0.30%)
Dec 24, 2013 1935 1935 1935 0 -26.98(-1.38%)
Dec 23, 2013 1915 1977 1938 1962 0 +17.00(+0.87%)
Dec 20, 2013 1926 1958 1914 1945 0 +71.91(+3.84%)
Dec 19, 2013 1746 1891 1855 1873 0 -8.11(-0.43%)
Dec 18, 2013 1857 1889 1840 1881 0 +26.68(+1.44%)
Dec 17, 2013 1856 1871 1833 1854 0 -6.42(-0.35%)
Dec 16, 2013 1862 1882 1847 1861 0 +8.57(+0.46%)
Dec 13, 2013 1857 1874 1838 1852 0 -1.03(-0.06%)
Dec 12, 2013 1855 1876 1836 1853 0 -2.56(-0.14%)
Dec 11, 2013 1897 1906 1846 1856 0 -44.23(-2.33%)
Dec 10, 2013 1911 1926 1884 1900 0 -16.19(-0.85%)
Dec 09, 2013 1927 1941 1899 1916 0 -4.28(-0.22%)
Dec 06, 2013 1917 1935 1896 1920 0 +17.27(+0.91%)
Dec 05, 2013 1900 1922 1884 1903 0 -0.18(-0.01%)
Dec 04, 2013 1902 1922 1882 1903 0 -11.65(-0.61%)
Dec 03, 2013 1924 1938 1900 1915 0 -15.01(-0.78%)
Dec 02, 2013 1932 1951 1911 1930 0 -0.87(-0.05%)
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%)
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.