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 29, 2020 1438 1455 1406 1439 0 +5.40(+0.38%)
May 28, 2020 1441 1468 1416 1433 0 +2.09(+0.15%)
May 27, 2020 1420 1442 1378 1431 0 +16.78(+1.19%)
May 26, 2020 1443 1454 1406 1414 0 -1.08(-0.08%)
May 25, 2020 1412 1427 1392 1415 0 +0.02(+0.00%)
May 22, 2020 1412 1427 1392 1415 0 +6.45(+0.46%)
May 21, 2020 1413 1430 1392 1409 0 -6.72(-0.47%)
May 20, 2020 1418 1440 1397 1416 0 +15.36(+1.10%)
May 19, 2020 1416 1435 1392 1400 0 -19.16(-1.35%)
May 18, 2020 1426 1450 1396 1420 0 +25.16(+1.80%)
May 15, 2020 1360 1408 1350 1394 0 +28.97(+2.12%)
May 14, 2020 1346 1377 1319 1365 0 +5.02(+0.37%)
May 13, 2020 1381 1400 1331 1360 0 -21.14(-1.53%)
May 12, 2020 1423 1437 1376 1382 0 -39.85(-2.80%)
May 11, 2020 1389 1437 1376 1421 0 +29.00(+2.08%)
May 08, 2020 1388 1413 1365 1392 0 +20.54(+1.50%)
May 07, 2020 1374 1399 1348 1372 0 +8.27(+0.61%)
May 06, 2020 1382 1399 1351 1364 0 -12.24(-0.89%)
May 05, 2020 1371 1403 1349 1376 0 +16.87(+1.24%)
May 04, 2020 1344 1372 1319 1359 0 +10.00(+0.74%)
May 01, 2020 1361 1378 1319 1349 0 -30.80(-2.23%)
Apr 30, 2020 1385 1414 1359 1380 0 -13.94(-1.00%)
Apr 29, 2020 1399 1424 1362 1394 0 +13.92(+1.01%)
Apr 28, 2020 1422 1431 1367 1380 0 -25.03(-1.78%)
Apr 27, 2020 1398 1426 1378 1405 0 +22.01(+1.59%)
Apr 24, 2020 1374 1396 1349 1383 0 +22.00(+1.62%)
Apr 23, 2020 1347 1388 1333 1361 0 +19.05(+1.42%)
Apr 22, 2020 1340 1368 1317 1342 0 +30.79(+2.35%)
Apr 21, 2020 1334 1356 1293 1311 0 -42.10(-3.11%)
Apr 20, 2020 1344 1381 1327 1353 0 -4.17(-0.31%)
Apr 17, 2020 1364 1385 1321 1357 0 +18.81(+1.41%)
Apr 16, 2020 1320 1360 1295 1338 0 +27.94(+2.13%)
Apr 15, 2020 1302 1334 1276 1310 0 -9.23(-0.70%)
Apr 14, 2020 1316 1342 1293 1320 0 +24.54(+1.89%)
Apr 13, 2020 1305 1321 1264 1295 0 -13.04(-1.00%)
Apr 09, 2020 1295 1336 1271 1308 0 +22.08(+1.72%)
Apr 08, 2020 1231 1303 1216 1286 0 +64.50(+5.28%)
Apr 07, 2020 1273 1301 1208 1222 0 -19.41(-1.56%)
Apr 06, 2020 1205 1254 1185 1241 0 +81.01(+6.98%)
Apr 03, 2020 1175 1200 1136 1160 0 -23.52(-1.99%)
Apr 02, 2020 1139 1205 1122 1184 0 +31.56(+2.74%)
Apr 01, 2020 1175 1205 1129 1152 0 -63.52(-5.23%)
Mar 31, 2020 1213 1251 1178 1215 0 -4.92(-0.40%)
Mar 30, 2020 1181 1237 1159 1220 0 +50.31(+4.30%)
Mar 27, 2020 1161 1210 1132 1170 0 -28.61(-2.39%)
Mar 26, 2020 1132 1221 1114 1199 0 +78.11(+6.97%)
Mar 25, 2020 1104 1176 1058 1121 0 +20.19(+1.83%)
Mar 24, 2020 1063 1118 1025 1100 0 +87.67(+8.66%)
Mar 23, 2020 1027 1064 964.97 1013 0 -14.38(-1.40%)
Mar 20, 2020 1088 1122 1007 1027 0 -49.42(-4.59%)
Mar 19, 2020 1034 1128 993.76 1077 0 +38.01(+3.66%)
Mar 18, 2020 1027 1090 964.46 1038 0 -43.44(-4.02%)
Mar 17, 2020 1066 1132 1007 1082 0 +46.33(+4.47%)
Mar 16, 2020 1071 1137 1014 1036 0 -167.93(-13.95%)
Mar 13, 2020 1177 1225 1085 1204 0 +78.32(+6.96%)
Mar 12, 2020 1154 1203 1094 1125 0 -110.08(-8.91%)
Mar 11, 2020 1258 1285 1210 1235 0 -54.41(-4.22%)
Mar 10, 2020 1276 1307 1224 1290 0 +48.01(+3.87%)
Mar 09, 2020 1255 1299 1209 1242 0 -91.31(-6.85%)
Mar 06, 2020 1310 1380 1280 1333 0 -8.85(-0.66%)
Mar 05, 2020 1344 1369 1317 1342 0 -31.26(-2.28%)
Mar 04, 2020 1344 1383 1327 1373 0 +75.10(+5.79%)
Mar 03, 2020 1347 1375 1282 1298 0 -46.96(-3.49%)
Mar 02, 2020 1296 1352 1269 1345 0 +54.96(+4.26%)
Feb 28, 2020 1270 1314 1240 1290 0 -20.06(-1.53%)
Feb 27, 2020 1335 1370 1294 1310 0 -50.70(-3.73%)
Feb 26, 2020 1369 1398 1343 1361 0 -1.82(-0.13%)
Feb 25, 2020 1420 1429 1354 1363 0 -49.73(-3.52%)
Feb 24, 2020 1426 1447 1395 1412 0 -57.72(-3.93%)
Feb 21, 2020 1470 1483 1451 1470 0 -3.52(-0.24%)
Feb 20, 2020 1475 1491 1448 1474 0 -6.91(-0.47%)
Feb 19, 2020 1468 1496 1453 1480 0 +9.93(+0.68%)
Feb 18, 2020 1466 1488 1447 1471 0 +6.75(+0.46%)
Feb 14, 2020 1471 1482 1450 1464 0 -1.92(-0.13%)
Feb 13, 2020 1458 1484 1448 1466 0 -0.35(-0.02%)
Feb 12, 2020 1458 1483 1445 1466 0 +16.32(+1.13%)
Feb 11, 2020 1444 1464 1429 1450 0 +12.94(+0.90%)
Feb 10, 2020 1427 1451 1414 1437 0 +4.72(+0.33%)
Feb 07, 2020 1444 1453 1420 1432 0 -13.74(-0.95%)
Feb 06, 2020 1444 1465 1420 1446 0 +5.81(+0.40%)
Feb 05, 2020 1417 1457 1404 1440 0 +44.69(+3.20%)
Feb 04, 2020 1385 1413 1378 1395 0 +22.91(+1.67%)
Feb 03, 2020 1367 1390 1357 1372 0 +13.96(+1.03%)
Jan 31, 2020 1382 1395 1345 1358 0 -34.20(-2.46%)
Jan 30, 2020 1392 1408 1371 1393 0 -5.31(-0.38%)
Jan 29, 2020 1401 1421 1388 1398 0 -3.35(-0.24%)
Jan 28, 2020 1384 1419 1376 1401 0 +20.78(+1.51%)
Jan 27, 2020 1380 1399 1357 1381 0 -20.65(-1.47%)
Jan 24, 2020 1429 1435 1390 1401 0 -27.82(-1.95%)
Jan 23, 2020 1425 1442 1406 1429 0 +0.04(+0.00%)
Jan 22, 2020 1431 1451 1417 1429 0 +2.77(+0.19%)
Jan 21, 2020 1422 1441 1405 1426 0 +1.36(+0.10%)
Jan 20, 2020 1436 1444 1412 1425 0 +0.01(+0.00%)
Jan 17, 2020 1436 1444 1412 1425 0 -7.83(-0.55%)
Jan 16, 2020 1429 1445 1414 1433 0 +8.09(+0.57%)
Jan 15, 2020 1416 1447 1403 1425 0 -2.22(-0.16%)
Jan 14, 2020 1410 1436 1398 1427 0 +11.23(+0.79%)
Jan 13, 2020 1428 1442 1394 1416 0 -9.68(-0.68%)
Jan 10, 2020 1439 1465 1396 1425 0 -1.76(-0.12%)
Jan 09, 2020 1420 1449 1396 1427 0 +12.21(+0.86%)
Jan 08, 2020 1385 1430 1375 1415 0 +28.16(+2.03%)
Jan 07, 2020 1386 1415 1365 1387 0 +1.02(+0.07%)
Jan 06, 2020 1352 1395 1342 1386 0 +32.58(+2.41%)
Jan 03, 2020 1342 1365 1333 1353 0 -6.56(-0.48%)
Jan 02, 2020 1369 1375 1341 1360 0 -3.24(-0.24%)
Dec 31, 2019 1355 1372 1347 1363 0 +6.21(+0.46%)
Dec 30, 2019 1367 1375 1348 1357 0 -9.16(-0.67%)
Dec 27, 2019 1370 1378 1356 1366 0 -1.20(-0.09%)
Dec 26, 2019 1372 1381 1358 1367 0 -2.92(-0.21%)
Dec 24, 2019 1364 1376 1355 1370 0 +5.74(+0.42%)
Dec 23, 2019 1364 1375 1346 1364 0 +7.07(+0.52%)
Dec 20, 2019 1370 1381 1345 1357 0 -3.89(-0.29%)
Dec 19, 2019 1364 1380 1349 1361 0 +0.51(+0.04%)
Dec 18, 2019 1367 1381 1349 1360 0 -4.89(-0.36%)
Dec 17, 2019 1369 1380 1350 1365 0 -2.40(-0.18%)
Dec 16, 2019 1367 1386 1354 1368 0 +9.71(+0.71%)
Dec 13, 2019 1357 1375 1345 1358 0 -3.33(-0.24%)
Dec 12, 2019 1346 1375 1336 1361 0 +17.80(+1.32%)
Dec 11, 2019 1354 1363 1332 1344 0 -11.16(-0.82%)
Dec 10, 2019 1352 1370 1337 1355 0 +2.93(+0.22%)
Dec 09, 2019 1361 1376 1341 1352 0 -6.56(-0.48%)
Dec 06, 2019 1360 1377 1345 1358 0 +7.17(+0.53%)
Dec 05, 2019 1351 1371 1338 1351 0 +1.14(+0.08%)
Dec 04, 2019 1343 1362 1333 1350 0 +14.55(+1.09%)
Dec 03, 2019 1327 1345 1313 1336 0 -4.14(-0.31%)
Dec 02, 2019 1350 1358 1331 1340 0 -8.41(-0.62%)
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%)
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.