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 01, 2024 1960 1960 1959 1960 0 +0.52(+0.03%)
Apr 30, 2024 1959 1959 1959 1959 0 +0.00(+0.00%)
Apr 29, 2024 1959 1960 1959 1959 0 -0.33(-0.02%)
Apr 26, 2024 1960 1960 1959 1959 0 -0.13(-0.01%)
Apr 25, 2024 1960 1960 1959 1960 0 -0.19(-0.01%)
Apr 24, 2024 1960 1960 1960 1960 0 +0.02(+0.00%)
Apr 23, 2024 1960 1960 1960 1960 0 -0.11(-0.01%)
Apr 22, 2024 1960 1960 1960 1960 0 -0.38(-0.02%)
Apr 19, 2024 1960 1960 1960 1960 0 +0.49(+0.03%)
Apr 18, 2024 1960 1960 1960 1960 0 -0.02(-0.00%)
Apr 17, 2024 1960 1960 1960 1960 0 -0.63(-0.03%)
Apr 16, 2024 1960 1960 1960 1960 0 +0.54(+0.03%)
Apr 15, 2024 1960 1960 1960 1960 0 -0.54(-0.03%)
Apr 12, 2024 1960 1960 1960 1960 0 +0.22(+0.01%)
Apr 11, 2024 1960 1960 1960 1960 0 +0.05(+0.00%)
Apr 10, 2024 1960 1960 1960 1960 0 +0.03(+0.00%)
Apr 09, 2024 1961 1961 1960 1960 0 -0.66(-0.03%)
Apr 08, 2024 1960 1961 1960 1961 0 +0.60(+0.03%)
Apr 05, 2024 1960 1960 1960 1960 0 +0.03(+0.00%)
Apr 04, 2024 1960 1960 1960 1960 0 +0.38(+0.02%)
Apr 03, 2024 1960 1960 1960 1960 0 -0.13(-0.01%)
Apr 02, 2024 1960 1960 1960 1960 0 -0.38(-0.02%)
Apr 01, 2024 1960 1961 1960 1960 0 +0.21(+0.01%)
Mar 28, 2024 1960 1960 1960 1960 0 +0.11(+0.01%)
Mar 27, 2024 1960 1960 1960 1960 0 -0.32(-0.02%)
Mar 26, 2024 1960 1961 1960 1960 0 +0.13(+0.01%)
Mar 25, 2024 1960 1960 1960 1960 0 +0.14(+0.01%)
Mar 22, 2024 1960 1960 1959 1960 0 +0.00(+0.00%)
Mar 21, 2024 1960 1960 1960 1960 0 +0.00(+0.00%)
Mar 20, 2024 1960 1960 1960 1960 0 -0.03(-0.00%)
Mar 19, 2024 1960 1960 1960 1960 0 +0.03(+0.00%)
Mar 18, 2024 1959 1960 1958 1960 0 -0.17(-0.01%)
Mar 15, 2024 1960 1960 1960 1960 0 +0.06(+0.00%)
Mar 14, 2024 1961 1961 1960 1960 0 +0.00(+0.00%)
Mar 13, 2024 1960 1960 1960 1960 0 -0.38(-0.02%)
Mar 12, 2024 1960 1960 1960 1960 0 +0.16(+0.01%)
Mar 11, 2024 1960 1960 1960 1960 0 +0.25(+0.01%)
Mar 08, 2024 1960 1960 1960 1960 0 -0.06(-0.00%)
Mar 07, 2024 1960 1960 1960 1960 0 -0.30(-0.02%)
Mar 06, 2024 1960 1960 1960 1960 0 +0.36(+0.02%)
Mar 05, 2024 1960 1960 1960 1960 0 -0.44(-0.02%)
Mar 04, 2024 1961 1961 1960 1960 0 +0.35(+0.02%)
Mar 01, 2024 1960 1960 1960 1960 0 -0.08(-0.00%)
Feb 29, 2024 1960 1960 1960 1960 0 -0.30(-0.02%)
Feb 28, 2024 1962 1962 1960 1960 0 -0.11(-0.01%)
Feb 27, 2024 1961 1961 1960 1961 0 +0.06(+0.00%)
Feb 26, 2024 1962 1962 1960 1961 0 -0.38(-0.02%)
Feb 23, 2024 1961 1961 1961 1961 0 +0.41(+0.02%)
Feb 22, 2024 1961 1961 1960 1961 0 -0.25(-0.01%)
Feb 21, 2024 1961 1961 1960 1961 0 +0.14(+0.01%)
Feb 20, 2024 1961 1961 1961 1961 0 -0.14(-0.01%)
Feb 16, 2024 1961 1961 1961 1961 0 -0.11(-0.01%)
Feb 15, 2024 1961 1961 1961 1961 0 -0.16(-0.01%)
Feb 14, 2024 1962 1962 1961 1961 0 +0.08(+0.00%)
Feb 13, 2024 1961 1961 1961 1961 0 +0.14(+0.01%)
Feb 12, 2024 1961 1961 1961 1961 0 -0.22(-0.01%)
Feb 09, 2024 1961 1961 1961 1961 0 +0.03(+0.00%)
Feb 08, 2024 1961 1961 1961 1961 0 -0.17(-0.01%)
Feb 07, 2024 1961 1961 1961 1961 0 +0.11(+0.01%)
Feb 06, 2024 1961 1961 1961 1961 0 +0.49(+0.02%)
Feb 05, 2024 1961 1961 1960 1961 0 -0.46(-0.02%)
Feb 02, 2024 1962 1962 1961 1961 0 -0.17(-0.01%)
Feb 01, 2024 1961 1962 1961 1961 0 -0.30(-0.02%)
Jan 31, 2024 1961 1962 1961 1962 0 +0.74(+0.04%)
Jan 30, 2024 1961 1961 1960 1961 0 +0.22(+0.01%)
Jan 29, 2024 1961 1961 1960 1961 0 +0.30(+0.02%)
Jan 26, 2024 1961 1961 1960 1960 0 +0.03(+0.00%)
Jan 25, 2024 1961 1961 1960 1960 0 +0.08(+0.00%)
Jan 24, 2024 1961 1961 1960 1960 0 -0.38(-0.02%)
Jan 23, 2024 1960 1961 1960 1961 0 +0.30(+0.02%)
Jan 22, 2024 1960 1960 1960 1960 0 -0.03(-0.00%)
Jan 19, 2024 1960 1960 1960 1960 0 +0.16(+0.01%)
Jan 18, 2024 1960 1960 1960 1960 0 -0.13(-0.01%)
Jan 17, 2024 1960 1960 1960 1960 0 -0.28(-0.01%)
Jan 16, 2024 1960 1960 1960 1960 0 +0.22(+0.01%)
Jan 15, 2024 1960 1960 1960 1960 0 +0.35(+0.02%)
Jan 12, 2024 1960 1960 1960 1960 0 -0.08(-0.00%)
Jan 11, 2024 1960 1960 1960 1960 0 -0.16(-0.01%)
Jan 10, 2024 1960 1960 1960 1960 0 +0.30(+0.02%)
Jan 09, 2024 1960 1960 1960 1960 0 -0.41(-0.02%)
Jan 08, 2024 1960 1960 1960 1960 0 +0.08(+0.00%)
Jan 05, 2024 1960 1960 1960 1960 0 -0.11(-0.01%)
Jan 04, 2024 1960 1960 1960 1960 0 -0.16(-0.01%)
Jan 03, 2024 1960 1960 1960 1960 0 +0.16(+0.01%)
Jan 02, 2024 1960 1960 1960 1960 0 -0.05(-0.00%)
Dec 29, 2023 1960 1960 1960 1960 0 -0.11(-0.01%)
Dec 28, 2023 1960 1960 1960 1960 0 +0.08(+0.00%)
Dec 27, 2023 1960 1960 1960 1960 0 -0.08(-0.00%)
Dec 22, 2023 1960 1960 1960 1960 0 +0.14(+0.01%)
Dec 21, 2023 1960 1960 1960 1960 0 +0.32(+0.02%)
Dec 20, 2023 1960 1960 1960 1960 0 +0.33(+0.02%)
Dec 19, 2023 1960 1960 1959 1960 0 -0.82(-0.04%)
Dec 18, 2023 1960 1961 1960 1960 0 +0.33(+0.02%)
Dec 15, 2023 1960 1961 1960 1960 0 +0.05(+0.00%)
Dec 14, 2023 1961 1961 1960 1960 0 -0.54(-0.03%)
Dec 13, 2023 1961 1961 1960 1961 0 +0.03(+0.00%)
Dec 12, 2023 1961 1961 1961 1961 0 +0.11(+0.01%)
Dec 11, 2023 1961 1961 1960 1961 0 -0.06(-0.00%)
Dec 08, 2023 1961 1961 1960 1961 0 -0.46(-0.02%)
Dec 07, 2023 1961 1961 1961 1961 0 +0.49(+0.02%)
Dec 06, 2023 1961 1961 1961 1961 0 -0.36(-0.02%)
Dec 05, 2023 1961 1961 1961 1961 0 +0.11(+0.01%)
Dec 04, 2023 1961 1962 1961 1961 0 +0.14(+0.01%)
Dec 01, 2023 1961 1962 1961 1961 0 -0.76(-0.04%)
Nov 30, 2023 1960 1961 1960 1961 0 +1.33(+0.07%)
Nov 29, 2023 1959 1960 1959 1960 0 +0.71(+0.04%)
Nov 28, 2023 1959 1959 1959 1959 0 +0.03(+0.00%)
Nov 27, 2023 1960 1960 1959 1959 0 -0.11(-0.01%)
Nov 24, 2023 1960 1960 1959 1959 0 +0.16(+0.01%)
Nov 23, 2023 1959 1960 1959 1959 0 -0.16(-0.01%)
Nov 22, 2023 1960 1960 1959 1959 0 +0.11(+0.01%)
Nov 21, 2023 1959 1960 1959 1959 0 -0.14(-0.01%)
Nov 20, 2023 1960 1960 1959 1959 0 -0.05(-0.00%)
Nov 17, 2023 1959 1960 1959 1960 0 +0.35(+0.02%)
Nov 16, 2023 1960 1960 1959 1959 0 -0.46(-0.02%)
Nov 15, 2023 1960 1960 1959 1960 0 -0.38(-0.02%)
Nov 14, 2023 1959 1960 1959 1960 0 +0.98(+0.05%)
Nov 13, 2023 1959 1959 1959 1959 0 +0.05(+0.00%)
Nov 10, 2023 1959 1959 1959 1959 0 -0.43(-0.02%)
Nov 09, 2023 1960 1960 1959 1959 0 +0.02(+0.00%)
Nov 08, 2023 1959 1960 1959 1959 0 +0.00(+0.00%)
Nov 07, 2023 1959 1959 1959 1959 0 +0.25(+0.01%)
Nov 06, 2023 1959 1959 1959 1959 0 -0.36(-0.02%)
Nov 03, 2023 1960 1960 1960 1960 0 +0.14(+0.01%)
Nov 02, 2023 1959 1960 1959 1959 0 +0.11(+0.01%)
Nov 01, 2023 1960 1960 1959 1959 0 -0.38(-0.02%)
Oct 31, 2023 1959 1960 1959 1960 0 +0.71(+0.04%)
Oct 30, 2023 1959 1959 1959 1959 0 +0.00(+0.00%)
Oct 27, 2023 1959 1959 1959 1959 0 -0.06(-0.00%)
Oct 26, 2023 1958 1959 1958 1959 0 +0.55(+0.03%)
Oct 25, 2023 1959 1959 1958 1958 0 -0.44(-0.02%)
Oct 24, 2023 1959 1959 1959 1959 0 +0.03(+0.00%)
Oct 23, 2023 1959 1959 1959 1959 0 -0.44(-0.02%)
Oct 20, 2023 1959 1959 1959 1959 0 +0.36(+0.02%)
Oct 19, 2023 1959 1959 1959 1959 0 -0.33(-0.02%)
Oct 18, 2023 1960 1960 1959 1959 0 -0.08(-0.00%)
Oct 17, 2023 1959 1959 1959 1959 0 -0.22(-0.01%)
Oct 16, 2023 1959 1960 1959 1960 0 +0.30(+0.02%)
Oct 13, 2023 1960 1960 1959 1959 0 +0.00(+0.00%)
Oct 12, 2023 1960 1960 1959 1959 0 -0.30(-0.02%)
Oct 11, 2023 1960 1960 1960 1960 0 -0.25(-0.01%)
Oct 10, 2023 1960 1960 1960 1960 0 +0.14(+0.01%)
Oct 06, 2023 1960 1960 1960 1960 0 -0.30(-0.02%)
Oct 05, 2023 1960 1960 1960 1960 0 -0.03(-0.00%)
Oct 04, 2023 1960 1960 1960 1960 0 -0.13(-0.01%)
Oct 03, 2023 1960 1960 1960 1960 0 +0.05(+0.00%)
Oct 02, 2023 1960 1960 1960 1960 0 +0.36(+0.02%)
Sep 29, 2023 1960 1960 1960 1960 0 -0.36(-0.02%)
Sep 28, 2023 1960 1960 1960 1960 0 +0.00(+0.00%)
Sep 27, 2023 1960 1960 1960 1960 0 -0.03(-0.00%)
Sep 26, 2023 1960 1960 1960 1960 0 -0.35(-0.02%)
Sep 25, 2023 1961 1960 1960 1960 0 -0.19(-0.01%)
Sep 22, 2023 1961 1961 1960 1961 0 +0.08(+0.00%)
Sep 21, 2023 1961 1961 1960 1961 0 -0.03(-0.00%)
Sep 20, 2023 1961 1961 1961 1961 0 -0.19(-0.01%)
Sep 19, 2023 1961 1961 1961 1961 0 -0.24(-0.01%)
Sep 18, 2023 1962 1962 1961 1961 0 +0.43(+0.02%)
Sep 15, 2023 1961 1961 1961 1961 0 -0.02(-0.00%)
Sep 14, 2023 1961 1961 1961 1961 0 -0.11(-0.01%)
Sep 13, 2023 1961 1961 1961 1961 0 +0.35(+0.02%)
Sep 12, 2023 1960 1961 1960 1960 0 -0.19(-0.01%)
Sep 11, 2023 1961 1961 1960 1961 0 +0.11(+0.01%)
Sep 08, 2023 1960 1961 1960 1960 0 -0.05(-0.00%)
Sep 07, 2023 1961 1961 1960 1961 0 -0.09(-0.00%)
Sep 06, 2023 1961 1961 1960 1961 0 -0.16(-0.01%)
Sep 05, 2023 1961 1961 1961 1961 0 -0.44(-0.02%)
Sep 01, 2023 1961 1961 1961 1961 0 +0.58(+0.03%)
Aug 31, 2023 1961 1961 1960 1961 0 -0.49(-0.02%)
Aug 30, 2023 1962 1962 1961 1961 0 +0.51(+0.03%)
Aug 29, 2023 1961 1961 1960 1961 0 +0.03(+0.00%)
Aug 28, 2023 1961 1961 1961 1961 0 -0.43(-0.02%)
Aug 25, 2023 1961 1961 1960 1961 0 +0.49(+0.02%)
Aug 24, 2023 1960 1961 1960 1961 0 +0.16(+0.01%)
Aug 23, 2023 1960 1961 1960 1960 0 -0.19(-0.01%)
Aug 22, 2023 1960 1961 1960 1961 0 -0.25(-0.01%)
Aug 21, 2023 1960 1961 1960 1961 0 +0.25(+0.01%)
Aug 18, 2023 1961 1961 1960 1961 0 -0.14(-0.01%)
Aug 17, 2023 1961 1961 1961 1961 0 -0.43(-0.02%)
Aug 16, 2023 1961 1961 1961 1961 0 +0.16(+0.01%)
Aug 15, 2023 1962 1962 1961 1961 0 -0.76(-0.04%)
Aug 14, 2023 1962 1962 1961 1962 0 +0.08(+0.00%)
Aug 11, 2023 1962 1962 1962 1962 0 -0.90(-0.05%)
Aug 10, 2023 1962 1963 1961 1963 0 +0.49(+0.02%)
Aug 09, 2023 1962 1962 1961 1962 0 +0.49(+0.02%)
Aug 08, 2023 1961 1962 1961 1962 0 -0.30(-0.02%)
Aug 04, 2023 1962 1962 1962 1962 0 +0.55(+0.03%)
Aug 03, 2023 1962 1962 1961 1961 0 -0.55(-0.03%)
Aug 02, 2023 1961 1962 1961 1962 0 +0.95(+0.05%)
Aug 01, 2023 1961 1961 1960 1961 0 -0.08(-0.00%)
Jul 31, 2023 1961 1961 1961 1961 0 -0.19(-0.01%)
Jul 28, 2023 1961 1961 1961 1961 0 -0.13(-0.01%)
Jul 27, 2023 1961 1961 1961 1961 0 +0.43(+0.02%)
Jul 26, 2023 1961 1961 1960 1961 0 +0.14(+0.01%)
Jul 25, 2023 1961 1961 1961 1961 0 -0.38(-0.02%)
Jul 24, 2023 1961 1961 1961 1961 0 +0.16(+0.01%)
Jul 21, 2023 1961 1961 1961 1961 0 +0.24(+0.01%)
Jul 20, 2023 1961 1961 1960 1961 0 +0.14(+0.01%)
Jul 19, 2023 1961 1961 1960 1961 0 +0.08(+0.00%)
Jul 18, 2023 1961 1961 1960 1960 0 -0.13(-0.01%)
Jul 17, 2023 1962 1962 1960 1961 0 +0.02(+0.00%)
Jul 14, 2023 1960 1961 1960 1961 0 +0.11(+0.01%)
Jul 13, 2023 1961 1961 1960 1960 0 -0.24(-0.01%)
Jul 12, 2023 1961 1961 1960 1961 0 +0.13(+0.01%)
Jul 11, 2023 1961 1961 1960 1961 0 -0.08(-0.00%)
Jul 10, 2023 1961 1961 1961 1961 0 +0.03(+0.00%)
Jul 07, 2023 1961 1961 1961 1961 0 +0.00(+0.00%)
Jul 06, 2023 1961 1961 1961 1961 0 -0.22(-0.01%)
Jul 05, 2023 1961 1961 1960 1961 0 +0.11(+0.01%)
Jul 04, 2023 1961 1961 1961 1961 0 -0.14(-0.01%)
Jun 30, 2023 1961 1961 1961 1961 0 +0.77(+0.04%)
Jun 29, 2023 1960 1961 1960 1960 0 -0.22(-0.01%)
Jun 28, 2023 1961 1961 1960 1960 0 -0.68(-0.03%)
Jun 27, 2023 1961 1961 1961 1961 0 +0.43(+0.02%)
Jun 26, 2023 1961 1961 1961 1961 0 -0.27(-0.01%)
Jun 23, 2023 1960 1961 1960 1961 0 +0.74(+0.04%)
Jun 22, 2023 1961 1961 1960 1960 0 -0.79(-0.04%)
Jun 21, 2023 1961 1961 1961 1961 0 -0.19(-0.01%)
Jun 20, 2023 1961 1961 1961 1961 0 +0.43(+0.02%)
Jun 19, 2023 1961 1961 1961 1961 0 -0.24(-0.01%)
Jun 16, 2023 1961 1961 1961 1961 0 +0.00(+0.00%)
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.