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 31, 2022 1966 1966 1965 1965 0 -1.64(-0.08%)
May 30, 2022 1966 1966 1966 1966 0 +0.35(+0.02%)
May 27, 2022 1965 1966 1965 1966 0 +0.82(+0.04%)
May 26, 2022 1965 1965 1963 1965 0 +1.12(+0.06%)
May 25, 2022 1964 1964 1964 1964 0 +0.16(+0.01%)
May 24, 2022 1964 1964 1964 1964 0 +0.14(+0.01%)
May 20, 2022 1964 1964 1964 1964 0 -0.49(-0.02%)
May 19, 2022 1965 1965 1964 1964 0 -1.01(-0.05%)
May 18, 2022 1965 1966 1965 1965 0 -0.60(-0.03%)
May 17, 2022 1965 1966 1965 1966 0 -0.16(-0.01%)
May 16, 2022 1966 1966 1966 1966 0 -0.06(-0.00%)
May 13, 2022 1965 1966 1965 1966 0 +1.04(+0.05%)
May 12, 2022 1965 1965 1965 1965 0 +0.00(+0.00%)
May 11, 2022 1966 1966 1965 1965 0 -0.14(-0.01%)
May 10, 2022 1966 1966 1965 1965 0 -0.49(-0.02%)
May 09, 2022 1966 1966 1966 1966 0 -0.03(-0.00%)
May 06, 2022 1966 1966 1966 1966 0 -0.24(-0.01%)
May 05, 2022 1966 1966 1966 1966 0 -0.14(-0.01%)
May 04, 2022 1966 1967 1966 1966 0 +0.14(+0.01%)
May 03, 2022 1967 1967 1966 1966 0 -0.41(-0.02%)
May 02, 2022 1967 1967 1966 1966 0 -0.44(-0.02%)
Apr 29, 2022 1967 1967 1966 1967 0 +0.09(+0.00%)
Apr 28, 2022 1968 1968 1967 1967 0 +0.13(+0.01%)
Apr 27, 2022 1968 1968 1966 1966 0 -0.49(-0.02%)
Apr 26, 2022 1968 1968 1967 1967 0 +0.08(+0.00%)
Apr 25, 2022 1965 1967 1965 1967 0 +1.83(+0.09%)
Apr 22, 2022 1966 1966 1965 1965 0 -1.17(-0.06%)
Apr 21, 2022 1967 1967 1966 1966 0 -0.44(-0.02%)
Apr 20, 2022 1966 1967 1966 1967 0 +0.44(+0.02%)
Apr 19, 2022 1966 1966 1966 1966 0 +0.79(+0.04%)
Apr 18, 2022 1965 1966 1965 1965 0 +0.13(+0.01%)
Apr 14, 2022 1965 1965 1965 1965 0 -0.13(-0.01%)
Apr 13, 2022 1965 1966 1965 1965 0 +0.00(+0.00%)
Apr 12, 2022 1966 1966 1965 1965 0 -1.15(-0.06%)
Apr 11, 2022 1966 1967 1966 1967 0 +0.30(+0.02%)
Apr 08, 2022 1966 1967 1966 1966 0 -0.21(-0.01%)
Apr 07, 2022 1966 1966 1966 1966 0 +0.27(+0.01%)
Apr 06, 2022 1966 1966 1966 1966 0 +0.24(+0.01%)
Apr 05, 2022 1967 1967 1965 1966 0 -1.09(-0.06%)
Apr 04, 2022 1967 1967 1967 1967 0 -0.35(-0.02%)
Apr 01, 2022 1967 1967 1967 1967 0 +0.63(+0.03%)
Mar 31, 2022 1968 1968 1967 1967 0 -0.63(-0.03%)
Mar 30, 2022 1967 1967 1967 1967 0 -0.19(-0.01%)
Mar 29, 2022 1967 1968 1967 1968 0 +0.87(+0.04%)
Mar 28, 2022 1967 1968 1967 1967 0 -0.74(-0.04%)
Mar 25, 2022 1968 1968 1967 1967 0 -0.02(-0.00%)
Mar 24, 2022 1967 1968 1967 1967 0 +0.24(+0.01%)
Mar 23, 2022 1967 1968 1967 1967 0 -0.11(-0.01%)
Mar 22, 2022 1967 1967 1967 1967 0 +0.03(+0.00%)
Mar 21, 2022 1967 1967 1967 1967 0 +0.30(+0.02%)
Mar 18, 2022 1967 1967 1967 1967 0 -0.08(-0.00%)
Mar 17, 2022 1967 1968 1967 1967 0 +0.27(+0.01%)
Mar 16, 2022 1967 1967 1967 1967 0 -0.22(-0.01%)
Mar 15, 2022 1967 1967 1967 1967 0 +0.36(+0.02%)
Mar 14, 2022 1966 1967 1966 1967 0 +0.22(+0.01%)
Mar 11, 2022 1966 1967 1966 1966 0 -0.17(-0.01%)
Mar 10, 2022 1967 1967 1966 1967 0 -0.27(-0.01%)
Mar 09, 2022 1967 1967 1965 1967 0 +0.41(+0.02%)
Mar 08, 2022 1966 1967 1966 1966 0 +0.62(+0.03%)
Mar 07, 2022 1967 1967 1966 1966 0 -0.62(-0.03%)
Mar 04, 2022 1967 1967 1966 1966 0 -0.03(-0.00%)
Mar 03, 2022 1967 1968 1966 1967 0 -0.52(-0.03%)
Mar 02, 2022 1967 1967 1967 1967 0 +0.06(+0.00%)
Mar 01, 2022 1967 1967 1967 1967 0 -0.33(-0.02%)
Feb 28, 2022 1967 1968 1967 1967 0 +0.38(+0.02%)
Feb 25, 2022 1968 1967 1966 1967 0 +1.15(+0.06%)
Feb 24, 2022 1966 1966 1965 1966 0 -0.14(-0.01%)
Feb 23, 2022 1966 1966 1966 1966 0 -0.03(-0.00%)
Feb 22, 2022 1967 1967 1966 1966 0 -0.87(-0.04%)
Feb 18, 2022 1967 1967 1967 1967 0 +0.19(+0.01%)
Feb 17, 2022 1967 1967 1967 1967 0 -0.22(-0.01%)
Feb 16, 2022 1966 1967 1966 1967 0 +0.33(+0.02%)
Feb 15, 2022 1967 1967 1967 1967 0 -0.52(-0.03%)
Feb 14, 2022 1967 1967 1967 1967 0 -1.06(-0.05%)
Feb 11, 2022 1968 1968 1968 1968 0 -0.24(-0.01%)
Feb 10, 2022 1967 1968 1967 1968 0 +1.22(+0.06%)
Feb 09, 2022 1967 1967 1967 1967 0 +0.22(+0.01%)
Feb 08, 2022 1966 1967 1966 1967 0 +0.33(+0.02%)
Feb 07, 2022 1967 1967 1967 1967 0 +0.00(+0.00%)
Feb 04, 2022 1967 1967 1967 1967 0 -0.39(-0.02%)
Feb 03, 2022 1967 1967 1967 1967 0 -0.19(-0.01%)
Feb 02, 2022 1967 1968 1967 1967 0 -0.16(-0.01%)
Feb 01, 2022 1967 1967 1967 1967 0 +0.71(+0.04%)
Jan 31, 2022 1966 1967 1966 1967 0 +0.49(+0.02%)
Jan 28, 2022 1966 1966 1966 1966 0 +0.54(+0.03%)
Jan 27, 2022 1966 1967 1966 1966 0 +0.03(+0.00%)
Jan 26, 2022 1966 1966 1966 1966 0 -0.49(-0.02%)
Jan 25, 2022 1966 1966 1966 1966 0 -0.33(-0.02%)
Jan 24, 2022 1966 1967 1966 1966 0 -1.52(-0.08%)
Jan 21, 2022 1968 1969 1968 1968 0 -0.66(-0.03%)
Jan 20, 2022 1968 1969 1968 1969 0 +1.23(+0.06%)
Jan 19, 2022 1969 1969 1967 1967 0 -0.82(-0.04%)
Jan 18, 2022 1967 1968 1967 1968 0 +1.01(+0.05%)
Jan 17, 2022 1967 1967 1967 1967 0 -0.08(-0.00%)
Jan 14, 2022 1967 1967 1967 1967 0 +0.33(+0.02%)
Jan 13, 2022 1967 1967 1966 1967 0 +0.38(+0.02%)
Jan 12, 2022 1967 1967 1966 1966 0 -0.27(-0.01%)
Jan 11, 2022 1967 1967 1967 1967 0 -0.41(-0.02%)
Jan 10, 2022 1968 1968 1966 1967 0 -0.55(-0.03%)
Jan 07, 2022 1966 1968 1966 1968 0 +1.23(+0.06%)
Jan 06, 2022 1966 1967 1966 1966 0 +0.43(+0.02%)
Jan 05, 2022 1966 1966 1966 1966 0 +0.11(+0.01%)
Jan 04, 2022 1966 1966 1966 1966 0 -0.08(-0.00%)
Dec 31, 2021 1966 1966 1966 1966 0 +0.11(+0.01%)
Dec 30, 2021 1966 1966 1966 1966 0 +0.38(+0.02%)
Dec 29, 2021 1966 1966 1966 1966 0 -0.30(-0.02%)
Dec 24, 2021 1966 1966 1966 1966 0 +0.74(+0.04%)
Dec 23, 2021 1964 1965 1964 1965 0 -0.06(-0.00%)
Dec 22, 2021 1966 1966 1965 1965 0 -0.71(-0.04%)
Dec 21, 2021 1965 1966 1965 1966 0 -0.08(-0.00%)
Dec 20, 2021 1965 1966 1965 1966 0 +0.49(+0.02%)
Dec 17, 2021 1967 1967 1965 1965 0 -0.81(-0.04%)
Dec 16, 2021 1966 1967 1966 1966 0 -0.03(-0.00%)
Dec 15, 2021 1965 1966 1965 1966 0 +0.90(+0.05%)
Dec 14, 2021 1966 1966 1965 1965 0 -0.38(-0.02%)
Dec 13, 2021 1964 1966 1964 1966 0 +1.03(+0.05%)
Dec 10, 2021 1966 1966 1964 1965 0 -0.84(-0.04%)
Dec 09, 2021 1966 1966 1966 1966 0 -0.22(-0.01%)
Dec 08, 2021 1967 1967 1966 1966 0 -0.87(-0.04%)
Dec 07, 2021 1967 1967 1966 1967 0 +0.08(+0.00%)
Dec 06, 2021 1966 1967 1966 1967 0 -0.14(-0.01%)
Dec 03, 2021 1967 1967 1966 1967 0 +0.11(+0.01%)
Dec 02, 2021 1966 1967 1966 1967 0 +0.96(+0.05%)
Dec 01, 2021 1966 1966 1965 1966 0 +0.95(+0.05%)
Nov 30, 2021 1966 1966 1965 1965 0 -1.55(-0.08%)
Nov 29, 2021 1968 1968 1966 1966 0 +0.46(+0.02%)
Nov 26, 2021 1966 1966 1966 1966 0 -0.55(-0.03%)
Nov 25, 2021 1966 1967 1966 1966 0 +0.36(+0.02%)
Nov 24, 2021 1966 1967 1966 1966 0 -0.03(-0.00%)
Nov 23, 2021 1966 1967 1966 1966 0 -0.43(-0.02%)
Nov 22, 2021 1966 1966 1966 1966 0 -0.25(-0.01%)
Nov 19, 2021 1966 1967 1966 1967 0 +0.65(+0.03%)
Nov 18, 2021 1968 1967 1966 1966 0 -1.28(-0.07%)
Nov 17, 2021 1967 1967 1967 1967 0 +0.03(+0.00%)
Nov 16, 2021 1967 1968 1967 1967 0 -0.27(-0.01%)
Nov 15, 2021 1967 1968 1967 1968 0 -0.11(-0.01%)
Nov 12, 2021 1967 1968 1967 1968 0 +0.38(+0.02%)
Nov 11, 2021 1968 1968 1967 1967 0 +0.55(+0.03%)
Nov 10, 2021 1967 1967 1967 1967 0 +0.13(+0.01%)
Nov 09, 2021 1966 1967 1966 1967 0 -0.13(-0.01%)
Nov 08, 2021 1966 1967 1966 1967 0 +0.43(+0.02%)
Nov 05, 2021 1967 1967 1966 1966 0 +0.30(+0.02%)
Nov 04, 2021 1967 1967 1966 1966 0 -0.68(-0.03%)
Nov 03, 2021 1967 1967 1966 1967 0 +0.63(+0.03%)
Nov 02, 2021 1966 1966 1966 1966 0 +0.13(+0.01%)
Nov 01, 2021 1967 1967 1966 1966 0 -0.60(-0.03%)
Oct 29, 2021 1967 1967 1966 1967 0 -0.16(-0.01%)
Oct 28, 2021 1967 1969 1967 1967 0 -1.28(-0.07%)
Oct 27, 2021 1968 1969 1968 1968 0 -0.49(-0.02%)
Oct 26, 2021 1968 1968 1968 1968 0 -0.41(-0.02%)
Oct 25, 2021 1969 1969 1968 1969 0 +1.09(+0.06%)
Oct 22, 2021 1968 1968 1967 1968 0 -0.76(-0.04%)
Oct 21, 2021 1969 1969 1968 1969 0 +0.54(+0.03%)
Oct 20, 2021 1969 1969 1968 1968 0 -0.38(-0.02%)
Oct 19, 2021 1969 1969 1968 1968 0 -0.41(-0.02%)
Oct 18, 2021 1967 1969 1967 1969 0 +2.02(+0.10%)
Oct 15, 2021 1967 1967 1966 1967 0 -0.41(-0.02%)
Oct 14, 2021 1965 1968 1965 1967 0 +1.31(+0.07%)
Oct 13, 2021 1965 1966 1965 1966 0 +1.03(+0.05%)
Oct 12, 2021 1965 1965 1965 1965 0 -0.41(-0.02%)
Oct 08, 2021 1965 1965 1965 1965 0 -0.27(-0.01%)
Oct 07, 2021 1965 1966 1965 1966 0 +0.30(+0.02%)
Oct 06, 2021 1965 1965 1964 1965 0 +1.20(+0.06%)
Oct 05, 2021 1966 1966 1964 1964 0 +0.35(+0.02%)
Oct 04, 2021 1965 1965 1964 1964 0 -0.70(-0.04%)
Oct 01, 2021 1966 1966 1964 1964 0 -1.15(-0.06%)
Sep 30, 2021 1966 1966 1965 1966 0 +0.03(+0.00%)
Sep 29, 2021 1966 1966 1966 1966 0 -0.19(-0.01%)
Sep 28, 2021 1966 1966 1965 1966 0 -1.01(-0.05%)
Sep 27, 2021 1966 1967 1966 1967 0 +0.60(+0.03%)
Sep 24, 2021 1967 1967 1966 1966 0 -0.76(-0.04%)
Sep 23, 2021 1966 1967 1966 1967 0 +0.92(+0.05%)
Sep 22, 2021 1966 1966 1966 1966 0 -0.46(-0.02%)
Sep 21, 2021 1967 1967 1965 1966 0 +0.46(+0.02%)
Sep 20, 2021 1967 1967 1966 1966 0 -0.24(-0.01%)
Sep 17, 2021 1967 1967 1966 1966 0 -0.57(-0.03%)
Sep 16, 2021 1967 1967 1966 1967 0 +0.00(+0.00%)
Sep 15, 2021 1966 1967 1966 1967 0 +0.27(+0.01%)
Sep 14, 2021 1967 1967 1966 1966 0 -0.03(-0.00%)
Sep 13, 2021 1966 1967 1966 1967 0 +0.55(+0.03%)
Sep 10, 2021 1966 1967 1966 1966 0 -0.09(-0.00%)
Sep 09, 2021 1969 1969 1966 1966 0 -2.07(-0.11%)
Sep 08, 2021 1969 1971 1968 1968 0 +1.37(+0.07%)
Sep 07, 2021 1966 1967 1966 1967 0 +1.17(+0.06%)
Sep 03, 2021 1966 1966 1966 1966 0 +0.68(+0.03%)
Sep 02, 2021 1965 1966 1965 1965 0 -0.52(-0.03%)
Sep 01, 2021 1965 1966 1965 1965 0 +0.33(+0.02%)
Aug 31, 2021 1965 1965 1965 1965 0 -0.03(-0.00%)
Aug 30, 2021 1965 1965 1964 1965 0 +0.79(+0.04%)
Aug 27, 2021 1965 1965 1964 1964 0 -0.46(-0.02%)
Aug 26, 2021 1965 1965 1965 1965 0 +0.62(+0.03%)
Aug 25, 2021 1965 1965 1964 1964 0 -1.17(-0.06%)
Aug 24, 2021 1966 1966 1965 1965 0 +0.00(+0.00%)
Aug 23, 2021 1966 1966 1965 1965 0 +0.90(+0.05%)
Aug 20, 2021 1964 1965 1964 1964 0 +1.23(+0.06%)
Aug 19, 2021 1964 1964 1963 1963 0 -2.10(-0.11%)
Aug 18, 2021 1965 1965 1965 1965 0 -0.30(-0.02%)
Aug 17, 2021 1966 1966 1965 1966 0 -0.35(-0.02%)
Aug 16, 2021 1968 1968 1966 1966 0 +0.16(+0.01%)
Aug 13, 2021 1966 1966 1965 1966 0 +0.95(+0.05%)
Aug 12, 2021 1966 1966 1965 1965 0 -0.27(-0.01%)
Aug 11, 2021 1965 1966 1965 1965 0 +0.55(+0.03%)
Aug 10, 2021 1964 1965 1963 1965 0 +1.22(+0.06%)
Aug 09, 2021 1963 1964 1963 1963 0 +0.38(+0.02%)
Aug 06, 2021 1963 1963 1962 1963 0 +0.66(+0.03%)
Aug 05, 2021 1962 1963 1962 1962 0 +0.13(+0.01%)
Aug 04, 2021 1962 1962 1962 1962 0 -0.35(-0.02%)
Aug 03, 2021 1962 1963 1962 1963 0 +0.60(+0.03%)
Jul 30, 2021 1962 1962 1962 1962 0 -0.49(-0.02%)
Jul 29, 2021 1961 1963 1961 1962 0 +1.22(+0.06%)
Jul 28, 2021 1962 1962 1961 1961 0 -0.65(-0.03%)
Jul 27, 2021 1963 1963 1962 1962 0 -0.95(-0.05%)
Jul 26, 2021 1963 1963 1962 1963 0 +0.00(+0.00%)
Jul 23, 2021 1962 1963 1962 1963 0 +0.27(+0.01%)
Jul 22, 2021 1963 1963 1963 1963 0 -0.95(-0.05%)
Jul 21, 2021 1964 1964 1963 1963 0 +0.00(+0.00%)
Jul 20, 2021 1964 1964 1963 1963 0 -0.93(-0.05%)
Jul 19, 2021 1965 1965 1964 1964 0 -0.44(-0.02%)
Jul 16, 2021 1965 1965 1965 1965 0 +0.30(+0.02%)
Jul 15, 2021 1965 1965 1965 1965 0 -0.30(-0.02%)
Jul 14, 2021 1965 1965 1965 1965 0 +0.17(+0.01%)
Jul 13, 2021 1965 1965 1965 1965 0 -0.30(-0.02%)
Jul 12, 2021 1965 1965 1965 1965 0 +0.24(+0.01%)
Jul 09, 2021 1965 1965 1965 1965 0 +0.17(+0.01%)
Jul 08, 2021 1965 1965 1965 1965 0 -0.03(-0.00%)
Jul 07, 2021 1965 1965 1965 1965 0 -0.25(-0.01%)
Jul 06, 2021 1965 1965 1965 1965 0 +0.19(+0.01%)
Jul 05, 2021 1965 1965 1965 1965 0 +0.11(+0.01%)
Jul 02, 2021 1964 1965 1964 1965 0 +0.25(+0.01%)
Jun 30, 2021 1964 1964 1964 1964 0 -0.11(-0.01%)
Jun 29, 2021 1964 1964 1964 1964 0 -0.11(-0.01%)
Jun 28, 2021 1964 1965 1964 1965 0 -0.19(-0.01%)
Jun 25, 2021 1965 1965 1964 1965 0 +0.03(+0.00%)
Jun 24, 2021 1965 1965 1965 1965 0 +0.41(+0.02%)
Jun 23, 2021 1964 1964 1964 1964 0 +0.13(+0.01%)
Jun 22, 2021 1965 1965 1964 1964 0 -0.60(-0.03%)
Jun 21, 2021 1966 1966 1965 1965 0 -0.38(-0.02%)
Jun 18, 2021 1965 1965 1965 1965 0 +0.03(+0.00%)
Jun 17, 2021 1966 1966 1965 1965 0 +0.11(+0.01%)
Jun 16, 2021 1965 1965 1965 1965 0 -0.25(-0.01%)
Jun 15, 2021 1965 1965 1965 1965 0 -0.13(-0.01%)
Jun 14, 2021 1965 1965 1965 1965 0 -0.06(-0.00%)
Jun 11, 2021 1965 1965 1965 1965 0 -0.27(-0.01%)
Jun 10, 2021 1966 1966 1965 1966 0 -0.38(-0.02%)
Jun 09, 2021 1964 1966 1964 1966 0 +1.14(+0.06%)
Jun 08, 2021 1965 1965 1965 1965 0 -0.27(-0.01%)
Jun 07, 2021 1966 1966 1965 1965 0 -0.52(-0.03%)
Jun 04, 2021 1965 1966 1965 1966 0 +0.19(+0.01%)
Jun 03, 2021 1966 1966 1966 1966 0 -0.62(-0.03%)
Jun 02, 2021 1966 1966 1966 1966 0 +0.70(+0.04%)
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.