Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MSCI - Free Realtime Quote USD

MSCI AC P/HEALTH CARE (^108901-USD-STRD)

301.85
+7.05
+(2.39%)
As of 8:01:40 AM EDT. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
May 2, 2025295.78302.08295.77301.85301.85-
May 1, 2025295.35296.69294.01294.80294.80-
Apr 30, 2025292.68295.18292.61294.88294.88-
Apr 29, 2025290.57292.41290.57291.20291.20-
Apr 28, 2025288.93291.56288.00289.52289.52-
Apr 25, 2025288.42290.39288.07288.29288.29-
Apr 24, 2025287.51288.40285.55288.17288.17-
Apr 23, 2025284.80289.35284.56288.21288.21-
Apr 22, 2025283.73287.87283.18286.61286.61-
Apr 21, 2025284.34285.59283.86284.84284.84-
Apr 17, 2025277.19279.14275.86278.55278.55-
Apr 16, 2025277.92277.99274.65276.34276.34-
Apr 15, 2025277.62279.21277.05279.03279.03-
Apr 14, 2025270.70276.79270.70275.49275.49-
Apr 11, 2025273.86273.96263.34267.45267.45-
Apr 10, 2025260.16274.15260.16273.62273.62-
Apr 9, 2025264.55264.66255.71259.21259.21-
Apr 8, 2025262.84267.39262.27265.92265.92-
Apr 7, 2025281.95281.95259.92261.12261.12-
Apr 4, 2025287.37290.52281.88284.51284.51-
Apr 2, 2025286.18287.12282.39283.42283.42-
Apr 1, 2025281.14287.76281.09286.63286.63-
Mar 31, 2025287.65287.73280.74281.34281.34-
Mar 28, 2025288.36288.42285.39287.18287.18-
Mar 27, 2025287.46289.26285.67288.49288.49-
Mar 26, 2025288.55288.85286.95287.38287.38-
Mar 25, 2025285.81288.87285.81288.52288.52-
Mar 24, 2025287.63288.46285.74285.78285.78-
Mar 21, 2025290.62290.66287.20288.12288.12-
Mar 20, 2025291.40292.70290.21290.62290.62-
Mar 19, 2025290.23292.02289.49289.84289.84-
Mar 18, 2025288.64291.44288.64290.06290.06-
Mar 17, 2025286.98289.42286.74289.26289.26-
Mar 14, 2025284.52287.41283.98286.84286.84-
Mar 13, 2025285.43287.10283.92284.79284.79-
Mar 12, 2025285.09286.22283.79285.18285.18-
Mar 11, 2025286.97286.98282.38285.36285.36-
Mar 10, 2025288.84289.43286.53287.30287.30-
Mar 7, 2025293.66293.66288.27289.13289.13-
Mar 6, 2025293.59294.40291.67293.69293.69-
Mar 5, 2025291.18293.89289.83293.07293.07-
Mar 4, 2025289.98292.58289.80291.78291.78-
Mar 3, 2025285.98290.36285.92289.56289.56-
Feb 28, 2025291.95292.17285.89286.13286.13-
Feb 27, 2025295.75296.83291.91292.28292.28-
Feb 26, 2025293.20295.95292.40295.37295.37-
Feb 25, 2025290.70293.59289.50293.18293.18-
Feb 24, 2025291.80292.25290.72291.31291.31-
Feb 21, 2025289.00292.19289.00291.72291.72-
Feb 20, 2025289.70289.77286.67288.80288.80-
Feb 19, 2025291.13291.31289.06289.84289.84-
Feb 18, 2025291.33291.90290.21291.44291.44-
Feb 14, 2025288.48289.80287.34289.51289.51-
Feb 13, 2025283.15288.64282.72287.78287.78-
Feb 12, 2025286.20286.29282.48283.01283.01-
Feb 11, 2025289.14290.03285.90286.09286.09-
Feb 10, 2025289.64289.80288.29289.51289.51-
Feb 7, 2025291.77291.77289.51290.33290.33-
Feb 6, 2025287.90291.95287.77291.44291.44-
Feb 5, 2025287.50288.13284.97288.01288.01-
Feb 4, 2025286.31288.18285.00286.98286.98-
Feb 3, 2025292.57292.57283.59285.67285.67-
Jan 31, 2025294.87296.31293.40294.21294.21-
Jan 30, 2025294.33295.61293.73295.54295.54-
Jan 29, 2025293.39294.72293.00294.72294.72-
Jan 28, 2025294.22294.82292.81293.56293.56-
Jan 27, 2025291.44295.30291.34294.55294.55-
Jan 24, 2025290.18292.87290.02291.82291.82-
Jan 23, 2025290.13290.72289.12289.90289.90-
Jan 22, 2025289.79292.43289.27290.14290.14-
Jan 21, 2025289.16291.91287.72289.71289.71-
Jan 17, 2025285.03285.44283.18284.09284.09-
Jan 16, 2025284.93287.06283.79284.92284.92-
Jan 15, 2025284.74285.92283.10284.86284.86-
Jan 14, 2025283.57285.57283.23284.72284.72-
Jan 13, 2025284.04284.09281.98282.91282.91-
Jan 10, 2025286.69286.81283.12284.62284.62-
Jan 9, 2025287.04287.73285.33286.76286.76-
Jan 8, 2025288.14288.65286.50286.99286.99-
Jan 7, 2025286.46289.65286.42288.47288.47-
Jan 6, 2025287.74288.64285.24286.50286.50-
Jan 3, 2025286.68288.27286.38287.74287.74-
Jan 2, 2025288.19288.58286.30287.19287.19-
Dec 31, 2024289.73289.94287.91288.56288.56-
Dec 30, 2024289.04290.48288.40289.55289.55-
Dec 27, 2024286.77289.94286.77289.26289.26-
Dec 26, 2024287.66288.30286.60286.67286.67-
Dec 24, 2024287.29288.62287.18288.05288.05-
Dec 23, 2024285.85288.31285.85287.16287.16-
Dec 20, 2024286.28286.70283.96285.72285.72-
Dec 19, 2024290.91291.05286.07286.15286.15-
Dec 18, 2024292.68294.44291.12293.08293.08-
Dec 17, 2024292.46293.85292.08292.62292.62-
Dec 16, 2024294.06294.79292.03292.46292.46-
Dec 13, 2024298.22298.22293.89294.10294.10-
Dec 12, 2024297.86300.99297.82298.74298.74-
Dec 11, 2024299.79300.08297.19297.74297.74-
Dec 10, 2024302.45303.82299.48299.65299.65-
Dec 9, 2024303.79304.26302.10302.78302.78-
Dec 6, 2024305.25305.58302.73303.99303.99-
Dec 5, 2024305.89306.31304.47304.86304.86-
Dec 4, 2024309.58309.58304.86306.16306.16-
Dec 3, 2024305.34310.48304.88310.36310.36-
Dec 2, 2024303.93305.71302.32304.67304.67-
Nov 29, 2024302.98304.73301.36303.51303.51-
Nov 27, 2024297.20302.16297.20301.37301.37-
Nov 26, 2024298.73299.13294.43296.69296.69-
Nov 25, 2024294.12300.13294.02298.44298.44-
Nov 22, 2024295.09296.70292.84293.11293.11-
Nov 21, 2024295.82296.55294.57295.33295.33-
Nov 20, 2024296.61297.75295.17295.58295.58-
Nov 19, 2024295.51298.34295.49297.18297.18-
Nov 18, 2024299.73299.73294.04294.79294.79-
Nov 15, 2024299.21300.46297.53299.21299.21-
Nov 14, 2024302.11303.36298.89299.80299.80-
Nov 13, 2024308.71308.71301.78302.61302.61-
Nov 12, 2024312.50314.03308.23309.09309.09-
Nov 11, 2024313.65314.23311.40312.49312.49-
Nov 8, 2024312.63315.75312.62314.50314.50-
Nov 7, 2024311.60312.83307.06312.27312.27-
Nov 6, 2024314.40316.04311.10312.00312.00-
Nov 5, 2024313.49314.84311.71314.08314.08-
Nov 4, 2024310.23314.46310.23313.92313.92-
Nov 1, 2024314.04314.08309.14309.59309.59-
Oct 31, 2024314.48314.78311.04313.32313.32-
Oct 30, 2024315.89317.25313.50314.61314.61-
Oct 29, 2024315.62317.51315.03315.57315.57-
Oct 28, 2024312.98316.71312.98315.64315.64-
Oct 25, 2024315.88316.29313.79314.55314.55-
Oct 24, 2024315.32316.97314.28315.62315.62-
Oct 23, 2024319.26319.59314.87315.08315.08-
Oct 22, 2024323.67323.67318.91319.34319.34-
Oct 21, 2024324.44327.42323.51324.51324.51-
Oct 18, 2024319.86324.63319.41324.35324.35-
Oct 17, 2024321.70322.81319.71320.17320.17-
Oct 16, 2024327.24327.24321.46321.82321.82-
Oct 15, 2024326.88330.19326.87327.60327.60-
Oct 14, 2024328.46329.00326.12326.74326.74-
Oct 11, 2024329.18330.02328.51328.69328.69-
Oct 10, 2024326.95329.98326.77328.87328.87-
Oct 9, 2024327.42330.37326.25326.85326.85-
Oct 8, 2024329.40329.63325.15326.87326.87-
Oct 7, 2024326.76330.35326.34328.92328.92-
Oct 4, 2024325.09330.85325.09327.61327.61-
Oct 3, 2024324.04327.40323.84325.54325.54-
Oct 2, 2024327.69327.78323.96324.40324.40-
Oct 1, 2024325.59328.57325.42328.12328.12-
Sep 30, 2024330.43330.59322.76326.68326.68-
Sep 27, 2024323.95331.09322.79330.17330.17-
Sep 26, 2024318.24326.10318.24325.17325.17-
Sep 25, 2024324.31324.74317.72318.86318.86-
Sep 24, 2024323.58324.07321.27322.97322.97-
Sep 23, 2024322.64323.19321.73322.55322.55-
Sep 20, 2024324.02325.77322.09322.41322.41-
Sep 19, 2024321.02324.19320.62322.12322.12-
Sep 18, 2024321.49322.53319.02319.93319.93-
Sep 17, 2024323.16323.48320.16320.97320.97-
Sep 16, 2024321.58323.47321.28322.30322.30-
Sep 13, 2024321.65323.26320.93321.88321.88-
Sep 12, 2024317.75322.06317.75320.68320.68-
Sep 11, 2024319.69320.21316.66317.97317.97-
Sep 10, 2024322.91323.81317.57318.68318.68-
Sep 9, 2024322.33323.14318.95322.95322.95-
Sep 6, 2024323.26324.95321.88323.78323.78-
Sep 5, 2024324.78324.86321.23322.36322.36-
Sep 4, 2024328.48328.48322.33325.15325.15-
Sep 3, 2024326.95329.61326.73328.88328.88-
Aug 30, 2024333.62334.38331.12332.31332.31-
Aug 29, 2024332.91334.63332.42333.04333.04-
Aug 28, 2024331.43333.37331.00332.68332.68-
Aug 27, 2024329.61331.52328.58330.85330.85-
Aug 26, 2024331.33331.33328.06330.49330.49-
Aug 23, 2024326.96333.06326.96330.99330.99-
Aug 22, 2024325.48328.52325.07325.80325.80-
Aug 21, 2024324.91326.88324.04325.09325.09-
Aug 20, 2024321.63325.21321.63324.73324.73-
Aug 19, 2024319.85322.23319.08320.39320.39-
Aug 16, 2024314.62320.83314.47319.77319.77-
Aug 15, 2024314.23315.46312.66313.32313.32-
Aug 14, 2024313.87315.28312.49314.42314.42-
Aug 13, 2024310.83313.34308.83312.41312.41-
Aug 12, 2024310.01311.59309.64309.91309.91-
Aug 9, 2024308.07312.22307.79310.30310.30-
Aug 8, 2024307.34309.78304.41307.25307.25-
Aug 7, 2024301.96310.78301.95307.52307.52-
Aug 6, 2024289.71303.78289.71302.96302.96-
Aug 5, 2024305.79305.79289.81292.21292.21-
Aug 2, 2024309.23309.23301.84304.95304.95-
Aug 1, 2024313.40314.03308.70309.29309.29-
Jul 31, 2024305.97314.67304.93313.45313.45-
Jul 30, 2024305.07306.64303.44304.93304.93-
Jul 29, 2024303.85307.73303.47305.73305.73-
Jul 26, 2024301.89304.89301.63303.27303.27-
Jul 25, 2024303.76305.69301.46302.07302.07-
Jul 24, 2024302.75306.82302.39306.25306.25-
Jul 23, 2024302.45304.70302.45303.37303.37-
Jul 22, 2024303.55303.55301.31302.44302.44-
Jul 19, 2024304.26304.44302.00303.85303.85-
Jul 18, 2024308.51308.76304.60305.78305.78-
Jul 17, 2024303.59309.11303.42308.31308.31-
Jul 16, 2024304.43304.81301.57301.95301.95-
Jul 15, 2024304.48305.56304.40304.85304.85-
Jul 12, 2024301.66305.21301.66305.02305.02-
Jul 11, 2024297.98304.58297.62303.34303.34-
Jul 10, 2024294.88296.32294.54295.85295.85-
Jul 9, 2024291.96295.96291.96295.03295.03-
Jul 8, 2024295.17295.85292.21292.87292.87-
Jul 5, 2024290.78294.60290.78293.99293.99-
Jul 3, 2024286.31289.47286.07288.75288.75-
Jul 2, 2024283.85286.06283.52285.70285.70-
Jul 1, 2024285.69286.02283.39283.61283.61-
Jun 28, 2024286.30287.16285.13285.90285.90-
Jun 27, 2024286.97286.97284.66286.03286.03-
Jun 26, 2024287.87289.58286.88288.34288.34-
Jun 25, 2024285.20288.16285.11287.39287.39-
Jun 24, 2024281.81284.63281.81284.05284.05-
Jun 21, 2024281.57284.13281.57282.04282.04-
Jun 20, 2024284.14285.06282.02282.47282.47-
Jun 18, 2024283.90284.60283.25283.87283.87-
Jun 17, 2024284.69284.85283.05283.48283.48-
Jun 14, 2024287.44287.44284.88285.64285.64-
Jun 13, 2024289.23290.04287.82288.17288.17-
Jun 12, 2024289.48290.29286.20289.90289.90-
Jun 11, 2024291.13291.48289.74290.09290.09-
Jun 10, 2024291.29291.29289.96290.97290.97-
Jun 7, 2024293.39294.57291.37291.92291.92-
Jun 6, 2024292.54295.27292.44293.04293.04-
Jun 5, 2024289.44292.64288.87291.12291.12-
Jun 4, 2024285.50289.45285.50289.07289.07-
Jun 3, 2024285.07286.10283.90285.80285.80-
May 31, 2024281.20285.31281.20283.80283.80-
May 30, 2024278.98280.75277.03280.60280.60-
May 29, 2024283.60284.22280.57280.98280.98-
May 28, 2024285.24285.77283.99284.59284.59-
May 24, 2024282.98284.11281.73283.17283.17-
May 23, 2024285.03286.79285.03285.33285.33-
May 22, 2024287.93287.93284.74285.31285.31-
May 21, 2024291.63291.69287.95288.45288.45-
May 20, 2024293.36294.04291.51291.91291.91-
May 17, 2024296.15296.15292.59293.75293.75-
May 16, 2024297.38299.48296.88297.42297.42-
May 15, 2024291.63295.93291.63294.75294.75-
May 14, 2024291.79292.26290.32291.28291.28-
May 13, 2024289.57291.54288.97291.12291.12-
May 10, 2024289.45290.89289.28290.11290.11-
May 9, 2024288.55289.44287.36288.10288.10-
May 8, 2024290.86291.67288.05288.31288.31-
May 7, 2024292.50292.78290.39291.57291.57-
May 6, 2024291.29292.70291.25291.86291.86-
May 3, 2024291.35293.71291.06291.99291.99-
May 2, 2024285.68291.31285.49289.76289.76-

Related Tickers

^GSPC S&P 500
5,604.14
+0.63%
 
^DJI Dow Jones Industrial Average
40,752.96
+0.21%
 
^IXIC NASDAQ Composite
17,710.74
+1.52%
 
^NYA NYSE COMPOSITE (DJ)
19,049.84
-0.34%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,953.81
+0.63%
 
^BUK100P Cboe UK 100
854.09
+0.73%
 
^RUT Russell 2000
1,975.86
+0.60%
 
^VIX CBOE Volatility Index
24.20
-1.63%
 
^FTSE FTSE 100
8,564.92
+0.80%
 
^GDAXI DAX P
22,900.05
+1.79%
 
^FCHI CAC 40
7,709.90
+1.53%
 
^STOXX50E EURO STOXX 50 I
5,234.87
+1.45%
 
^N100 Euronext 100 Index
1,537.16
+1.51%
 
^BFX BEL 20
4,474.14
+1.01%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,830.69
+1.04%
 
^HSI HANG SENG INDEX
22,504.68
+1.74%
 
000001.SS SSE Composite Index
3,279.03
-0.23%
 
399001.SZ Shenzhen Index
9,899.82
+0.51%
 
^STI STI Index
3,845.14
+0.33%
 
^AXJO S&P/ASX 200
8,238.00
+1.13%
 
^AORD ALL ORDINARIES
8,456.20
+1.08%
 
^BSESN S&P BSE SENSEX
80,501.99
+0.32%
 
^JKSE IDX COMPOSITE
6,815.73
+0.72%
 
^KLSE FTSE Bursa Malaysia KLCI
1,542.49
+0.15%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,327.89
+1.48%
 
^KS11 KOSPI Composite Index
2,559.79
+0.12%
 
^TWII TWSE Capitalization Weighted Stock Index
20,787.64
+2.73%
 
^GSPTSE S&P/TSX Composite index
24,795.55
-0.19%
 
^BVSP IBOVESPA
135,066.97
-0.02%
 
^MXX IPC MEXICO
56,259.28
+1.16%
 
^IPSA S&P IPSA
8,041.14
-0.23%
 
^MERV MERVAL
2,100,843.80
-2.69%
 
^TA125.TA TA-125
2,557.21
0.00%
 
^CASE30 EGX 30 Price Return Index
32,126.20
+0.26%
 
^JN0U.JO Top 40 USD Net TRI Index
4,941.71
+1.56%