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 (%)
Nov 30, 2018 9494 9528 9394 9467 0 -12.13(-0.13%)
Nov 29, 2018 9411 9553 9391 9479 0 +43.38(+0.46%)
Nov 28, 2018 9186 9473 9171 9436 0 +293.15(+3.21%)
Nov 27, 2018 9034 9170 8977 9142 0 +83.05(+0.92%)
Nov 26, 2018 8985 9131 8950 9059 0 +171.79(+1.93%)
Nov 23, 2018 8809 8932 8764 8888 0 +51.98(+0.59%)
Nov 21, 2018 8836 8836 8836 8836 0 +10.12(+0.11%)
Nov 20, 2018 8938 8980 8765 8825 0 -139.08(-1.55%)
Nov 19, 2018 9157 9179 8913 8965 0 -175.34(-1.92%)
Nov 16, 2018 9015 9179 8995 9140 0 +119.75(+1.33%)
Nov 15, 2018 8986 9056 8870 9020 0 +0.22(+0.00%)
Nov 14, 2018 9181 9228 8973 9020 0 -149.20(-1.63%)
Nov 13, 2018 9277 9315 9133 9169 0 -96.61(-1.04%)
Nov 12, 2018 9353 9413 9244 9266 0 -103.63(-1.11%)
Nov 09, 2018 9391 9436 9297 9369 0 -22.43(-0.24%)
Nov 08, 2018 9414 9467 9319 9392 0 -1.90(-0.02%)
Nov 07, 2018 9131 9462 9120 9394 0 +374.32(+4.15%)
Nov 06, 2018 8934 9052 8907 9019 0 +98.70(+1.11%)
Nov 05, 2018 8908 8983 8862 8921 0 +42.93(+0.48%)
Nov 02, 2018 8998 9073 8832 8878 0 -35.75(-0.40%)
Nov 01, 2018 8980 9062 8850 8913 0 +11.72(+0.13%)
Oct 31, 2018 8901 9009 8845 8902 0 +73.01(+0.83%)
Oct 30, 2018 8759 8867 8660 8829 0 +87.27(+1.00%)
Oct 29, 2018 8845 8937 8641 8741 0 -47.16(-0.54%)
Oct 26, 2018 8880 8910 8727 8789 0 +49.51(+0.57%)
Oct 24, 2018 8991 9039 8728 8739 0 -276.08(-3.06%)
Oct 23, 2018 8880 9046 8818 9015 0 +24.70(+0.27%)
Oct 22, 2018 9095 9128 8920 8990 0 -77.49(-0.85%)
Oct 19, 2018 9159 9208 9031 9068 0 -87.32(-0.95%)
Oct 18, 2018 9152 9198 9054 9155 0 +13.29(+0.15%)
Oct 17, 2018 9195 9237 9069 9142 0 -102.39(-1.11%)
Oct 16, 2018 9113 9255 9013 9244 0 +348.49(+3.92%)
Oct 15, 2018 8926 8987 8873 8896 0 -29.20(-0.33%)
Oct 12, 2018 8933 9004 8837 8925 0 +72.23(+0.82%)
Oct 11, 2018 9019 9088 8803 8853 0 -197.42(-2.18%)
Oct 10, 2018 9254 9299 9036 9050 0 -182.84(-1.98%)
Oct 09, 2018 9204 9293 9176 9233 0 +28.99(+0.31%)
Oct 08, 2018 9207 9245 9099 9204 0 -15.97(-0.17%)
Oct 05, 2018 9195 9274 9167 9220 0 +36.13(+0.39%)
Oct 04, 2018 9245 9273 9146 9184 0 -58.79(-0.64%)
Oct 03, 2018 9275 9291 9193 9243 0 +3.98(+0.04%)
Oct 02, 2018 9228 9284 9166 9239 0 +8.18(+0.09%)
Oct 01, 2018 9192 9276 9166 9231 0 +76.53(+0.84%)
Sep 28, 2018 9092 9166 9063 9154 0 +51.58(+0.57%)
Sep 27, 2018 9049 9132 9033 9103 0 +80.46(+0.89%)
Sep 26, 2018 9058 9101 8990 9022 0 -9.03(-0.10%)
Sep 25, 2018 9152 9159 8998 9031 0 -118.71(-1.30%)
Sep 24, 2018 9118 9207 9098 9150 0 +21.98(+0.24%)
Sep 21, 2018 9121 9175 9076 9128 0 +9.74(+0.11%)
Sep 20, 2018 9113 9165 9096 9118 0 +29.86(+0.33%)
Sep 19, 2018 9086 9124 9027 9088 0 +32.42(+0.36%)
Sep 18, 2018 9013 9092 8977 9056 0 +20.24(+0.22%)
Sep 17, 2018 9094 9146 8993 9036 0 -26.28(-0.29%)
Sep 14, 2018 9065 9111 9005 9062 0 +5.42(+0.06%)
Sep 13, 2018 9000 9079 8964 9056 0 +100.93(+1.13%)
Sep 12, 2018 8910 9000 8877 8955 0 +40.73(+0.46%)
Sep 11, 2018 8830 8933 8799 8915 0 +46.19(+0.52%)
Sep 10, 2018 9059 9073 8841 8869 0 -216.02(-2.38%)
Sep 07, 2018 9080 9162 9036 9085 0 +4.57(+0.05%)
Sep 06, 2018 9025 9105 8986 9080 0 +56.53(+0.63%)
Sep 05, 2018 9032 9074 8957 9023 0 -6.77(-0.07%)
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.