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

Health Care Plans Sector (CIX: MSECTOR522 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 7854 7887 7673 7681 0 -134.52(-1.72%)
Feb 27, 2018 7841 7919 7790 7815 0 -13.55(-0.17%)
Feb 26, 2018 7764 7852 7705 7829 0 +98.58(+1.28%)
Feb 23, 2018 7669 7740 7610 7730 0 +88.66(+1.16%)
Feb 22, 2018 7650 7659 7634 7642 0 +32.24(+0.42%)
Feb 21, 2018 7657 7745 7608 7609 0 -51.73(-0.68%)
Feb 20, 2018 7683 7721 7615 7661 0 -63.47(-0.82%)
Feb 16, 2018 7725 7725 7725 7725 0 +86.50(+1.13%)
Feb 15, 2018 7736 7764 7528 7638 0 -75.74(-0.98%)
Feb 14, 2018 7641 7752 7605 7714 0 +21.41(+0.28%)
Feb 13, 2018 7590 7712 7549 7692 0 +33.03(+0.43%)
Feb 12, 2018 7598 7740 7562 7659 0 +102.99(+1.36%)
Feb 09, 2018 7505 7637 7309 7556 0 +109.30(+1.47%)
Feb 08, 2018 7697 7760 7441 7447 0 -254.39(-3.30%)
Feb 07, 2018 7632 7814 7610 7702 0 -13.03(-0.17%)
Feb 06, 2018 7396 7781 7343 7715 0 +28.25(+0.37%)
Feb 05, 2018 7894 7953 7371 7686 0 -243.65(-3.07%)
Feb 02, 2018 7967 8078 7912 7930 0 -105.96(-1.32%)
Feb 01, 2018 8047 8121 7951 8036 0 -47.60(-0.59%)
Jan 31, 2018 8268 8401 8058 8084 0 -8.67(-0.11%)
Jan 30, 2018 8018 8265 7968 8092 0 -356.04(-4.21%)
Jan 29, 2018 8480 8544 8429 8448 0 -17.93(-0.21%)
Jan 26, 2018 8378 8476 8345 8466 0 +99.37(+1.19%)
Jan 25, 2018 8351 8400 8308 8367 0 +20.19(+0.24%)
Jan 24, 2018 8363 8417 8304 8347 0 +12.13(+0.15%)
Jan 23, 2018 8291 8386 8252 8334 0 +26.35(+0.32%)
Jan 22, 2018 8293 8317 8226 8308 0 +27.88(+0.34%)
Jan 19, 2018 8294 8316 8199 8280 0 +21.44(+0.26%)
Jan 18, 2018 8175 8288 8142 8259 0 +98.18(+1.20%)
Jan 17, 2018 8051 8181 8016 8161 0 +159.63(+2.00%)
Jan 16, 2018 8015 8072 7950 8001 0 +96.59(+1.22%)
Jan 12, 2018 7904 7904 7904 7904 0 +94.44(+1.21%)
Jan 11, 2018 7763 7832 7743 7810 0 +55.36(+0.71%)
Jan 10, 2018 7753 7793 7702 7755 0 -37.74(-0.48%)
Jan 09, 2018 7759 7833 7707 7792 0 +32.01(+0.41%)
Jan 08, 2018 7855 7879 7742 7760 0 -113.40(-1.44%)
Jan 05, 2018 7765 7887 7738 7874 0 +146.65(+1.90%)
Jan 04, 2018 7700 7785 7687 7727 0 +50.69(+0.66%)
Jan 03, 2018 7634 7703 7574 7676 0 +71.57(+0.94%)
Jan 02, 2018 7597 7653 7553 7605 0 +30.84(+0.41%)
Dec 29, 2017 7574 7574 7574 7574 0 -71.45(-0.93%)
Dec 28, 2017 7607 7654 7564 7645 0 +61.62(+0.81%)
Dec 27, 2017 7574 7622 7540 7584 0 +23.46(+0.31%)
Dec 26, 2017 7536 7599 7530 7560 0 +3.99(+0.05%)
Dec 22, 2017 7610 7626 7511 7556 0 -40.32(-0.53%)
Dec 21, 2017 7638 7681 7575 7597 0 -22.13(-0.29%)
Dec 20, 2017 7626 7708 7589 7619 0 +15.33(+0.20%)
Dec 19, 2017 7598 7656 7540 7604 0 +13.91(+0.18%)
Dec 18, 2017 7621 7682 7558 7590 0 -5.50(-0.07%)
Dec 15, 2017 7641 7674 7544 7595 0 +16.95(+0.22%)
Dec 14, 2017 7712 7758 7569 7578 0 -110.07(-1.43%)
Dec 13, 2017 7648 7737 7617 7688 0 +24.22(+0.32%)
Dec 12, 2017 7664 7701 7613 7664 0 -1.23(-0.02%)
Dec 11, 2017 7690 7748 7639 7665 0 -51.88(-0.67%)
Dec 08, 2017 7631 7744 7589 7717 0 +123.27(+1.62%)
Dec 07, 2017 7574 7618 7511 7594 0 +32.54(+0.43%)
Dec 06, 2017 7592 7630 7522 7561 0 -12.10(-0.16%)
Dec 05, 2017 7587 7674 7534 7573 0 -17.32(-0.23%)
Dec 04, 2017 7832 7882 7580 7591 0 -168.58(-2.17%)
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.