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 (%)
Aug 31, 2020 10431 10598 10361 10399 0 -33.60(-0.32%)
Aug 28, 2020 10368 10493 10264 10433 0 +87.50(+0.85%)
Aug 27, 2020 10290 10442 10158 10345 0 +103.30(+1.01%)
Aug 26, 2020 10318 10329 10084 10242 0 -110.60(-1.07%)
Aug 25, 2020 10369 10374 10223 10353 0 +76.40(+0.74%)
Aug 24, 2020 10536 10550 10206 10276 0 -185.40(-1.77%)
Aug 21, 2020 10390 10509 10338 10462 0 +34.80(+0.33%)
Aug 20, 2020 10490 10508 10384 10427 0 -89.40(-0.85%)
Aug 19, 2020 10544 10642 10496 10516 0 -30.50(-0.29%)
Aug 18, 2020 10690 10715 10507 10547 0 -101.80(-0.96%)
Aug 17, 2020 10680 10752 10611 10648 0 -85.30(-0.79%)
Aug 14, 2020 10621 10749 10556 10734 0 +73.50(+0.69%)
Aug 13, 2020 10644 10682 10541 10660 0 -39.40(-0.37%)
Aug 12, 2020 10595 10753 10558 10700 0 +193.90(+1.85%)
Aug 11, 2020 10724 10785 10479 10506 0 -102.20(-0.96%)
Aug 10, 2020 10534 10670 10475 10608 0 +67.80(+0.64%)
Aug 07, 2020 10387 10592 10381 10540 0 +137.90(+1.33%)
Aug 06, 2020 10342 10482 10287 10402 0 +36.90(+0.36%)
Aug 05, 2020 10199 10391 10140 10365 0 +246.90(+2.44%)
Aug 04, 2020 10056 10256 9995 10118 0 +10.70(+0.11%)
Aug 03, 2020 10128 10162 9966 10108 0 +19.70(+0.20%)
Jul 31, 2020 10144 10166 9944 10088 0 -120.20(-1.18%)
Jul 30, 2020 10097 10268 10004 10208 0 -44.50(-0.43%)
Jul 29, 2020 10063 10352 10022 10253 0 +238.10(+2.38%)
Jul 28, 2020 9985 10088 9932 10015 0 +2.70(+0.03%)
Jul 27, 2020 10035 10134 9960 10012 0 -89.80(-0.89%)
Jul 24, 2020 10182 10226 10049 10102 0 -57.10(-0.56%)
Jul 23, 2020 10279 10336 10098 10159 0 -83.20(-0.81%)
Jul 22, 2020 10187 10259 10085 10242 0 +51.30(+0.50%)
Jul 21, 2020 10189 10251 10122 10191 0 +62.10(+0.61%)
Jul 20, 2020 10269 10315 10093 10129 0 -134.70(-1.31%)
Jul 17, 2020 10312 10383 10226 10263 0 +18.40(+0.18%)
Jul 16, 2020 10200 10365 10134 10245 0 +63.90(+0.63%)
Jul 15, 2020 10117 10359 10010 10181 0 -106.70(-1.04%)
Jul 14, 2020 9941 10318 9902 10288 0 +296.84(+2.97%)
Jul 13, 2020 9817 10156 9801 9991 0 +204.72(+2.09%)
Jul 10, 2020 9865 9875 9646 9786 0 +2.44(+0.02%)
Jul 09, 2020 9927 10019 9667 9784 0 -225.60(-2.25%)
Jul 08, 2020 10026 10132 9915 10009 0 +6.20(+0.06%)
Jul 07, 2020 10128 10226 9976 10003 0 -202.60(-1.99%)
Jul 06, 2020 10227 10249 10096 10206 0 +112.40(+1.11%)
Jul 02, 2020 10152 10253 10054 10093 0 +21.30(+0.21%)
Jul 01, 2020 9999 10161 9969 10072 0 +101.62(+1.02%)
Jun 30, 2020 9791 10019 9735 9970 0 +159.67(+1.63%)
Jun 29, 2020 9747 9871 9679 9811 0 +111.31(+1.15%)
Jun 26, 2020 9912 9965 9654 9700 0 -239.54(-2.41%)
Jun 25, 2020 9718 9958 9628 9939 0 +190.27(+1.95%)
Jun 24, 2020 9930 10027 9627 9749 0 -288.93(-2.88%)
Jun 23, 2020 9959 10106 9845 10038 0 +130.24(+1.31%)
Jun 22, 2020 9839 9937 9706 9907 0 +18.29(+0.18%)
Jun 19, 2020 9986 10078 9860 9889 0 +20.92(+0.21%)
Jun 18, 2020 9834 9883 9710 9868 0 -34.07(-0.34%)
Jun 17, 2020 9985 10000 9852 9902 0 -18.12(-0.18%)
Jun 16, 2020 10017 10085 9755 9920 0 +201.07(+2.07%)
Jun 15, 2020 9482 9756 9347 9719 0 +4.39(+0.05%)
Jun 12, 2020 9915 10008 9519 9715 0 +49.47(+0.51%)
Jun 11, 2020 10257 10261 9561 9666 0 -695.79(-6.72%)
Jun 10, 2020 10474 10513 10249 10361 0 -103.90(-0.99%)
Jun 09, 2020 10498 10601 10399 10465 0 -44.30(-0.42%)
Jun 08, 2020 10398 10671 10352 10510 0 +24.10(+0.23%)
Jun 05, 2020 10308 10619 10186 10485 0 +342.80(+3.38%)
Jun 04, 2020 10238 10336 10006 10143 0 -172.50(-1.67%)
Jun 03, 2020 10436 10505 10246 10315 0 -70.30(-0.68%)
Jun 02, 2020 10332 10456 10207 10385 0 +43.00(+0.42%)
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.