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 (%)
Jun 29, 2018 8164 8246 8143 8162 0 -3.54(-0.04%)
Jun 28, 2018 8188 8233 8042 8166 0 -95.03(-1.15%)
Jun 27, 2018 8283 8362 8231 8261 0 -21.22(-0.26%)
Jun 26, 2018 8318 8368 8273 8282 0 -45.66(-0.55%)
Jun 25, 2018 8417 8445 8265 8328 0 -87.74(-1.04%)
Jun 22, 2018 8365 8449 8328 8415 0 +66.34(+0.79%)
Jun 21, 2018 8386 8414 8305 8349 0 -34.55(-0.41%)
Jun 20, 2018 8370 8411 8336 8384 0 +22.63(+0.27%)
Jun 19, 2018 8346 8389 8292 8361 0 -38.20(-0.45%)
Jun 18, 2018 8397 8436 8326 8399 0 -42.35(-0.50%)
Jun 15, 2018 8441 8457 8407 8441 0 +28.00(+0.33%)
Jun 14, 2018 8414 8462 8366 8413 0 +36.11(+0.43%)
Jun 13, 2018 8404 8490 8338 8377 0 +25.14(+0.30%)
Jun 12, 2018 8335 8388 8245 8352 0 +0.42(+0.01%)
Jun 11, 2018 8257 8386 8237 8352 0 +104.56(+1.27%)
Jun 08, 2018 8201 8265 8158 8247 0 +52.41(+0.64%)
Jun 07, 2018 8199 8231 8152 8195 0 +26.58(+0.33%)
Jun 06, 2018 8089 8177 8053 8168 0 +129.96(+1.62%)
Jun 05, 2018 8058 8078 7972 8038 0 -10.30(-0.13%)
Jun 04, 2018 8025 8070 7985 8049 0 +41.64(+0.52%)
Jun 01, 2018 8019 8031 7947 8007 0 +43.13(+0.54%)
May 31, 2018 8070 8082 7936 7964 0 -122.54(-1.52%)
May 30, 2018 8041 8116 8005 8086 0 +86.08(+1.08%)
May 29, 2018 8049 8061 7940 8000 0 -89.27(-1.10%)
May 25, 2018 8090 8090 8090 8090 0 +63.95(+0.80%)
May 24, 2018 8063 8093 7985 8026 0 -31.02(-0.39%)
May 23, 2018 8042 8088 7977 8057 0 -14.14(-0.18%)
May 22, 2018 8139 8157 8040 8071 0 -64.83(-0.80%)
May 21, 2018 8092 8177 8060 8136 0 +68.01(+0.84%)
May 18, 2018 8044 8087 8009 8068 0 +33.77(+0.42%)
May 17, 2018 7994 8064 7964 8034 0 +40.75(+0.51%)
May 16, 2018 7954 8007 7911 7993 0 +47.05(+0.59%)
May 15, 2018 7997 8015 7911 7946 0 -78.60(-0.98%)
May 14, 2018 7901 8045 7886 8025 0 +141.69(+1.80%)
May 11, 2018 7742 7900 7699 7883 0 +139.97(+1.81%)
May 10, 2018 7637 7778 7611 7743 0 +119.80(+1.57%)
May 09, 2018 7721 7738 7579 7623 0 -80.42(-1.04%)
May 08, 2018 7776 7780 7661 7704 0 -66.32(-0.85%)
May 07, 2018 7833 7867 7723 7770 0 -56.40(-0.72%)
May 04, 2018 7764 7862 7717 7826 0 +35.73(+0.46%)
May 03, 2018 7774 7848 7634 7791 0 -14.24(-0.18%)
May 02, 2018 7827 7898 7736 7805 0 -73.53(-0.93%)
May 01, 2018 7882 7924 7807 7878 0 +14.31(+0.18%)
Apr 30, 2018 7979 8016 7860 7864 0 -102.16(-1.28%)
Apr 27, 2018 7896 7996 7883 7966 0 +79.86(+1.01%)
Apr 26, 2018 7863 7924 7806 7886 0 +32.39(+0.41%)
Apr 25, 2018 7801 7872 7713 7854 0 +38.08(+0.49%)
Apr 24, 2018 7859 7919 7764 7816 0 -17.45(-0.22%)
Apr 23, 2018 7842 7887 7786 7833 0 +0.94(+0.01%)
Apr 20, 2018 7867 7897 7786 7832 0 -24.12(-0.31%)
Apr 19, 2018 7893 7940 7824 7856 0 -49.38(-0.62%)
Apr 18, 2018 7946 7987 7882 7906 0 -26.30(-0.33%)
Apr 17, 2018 7945 8013 7857 7932 0 +186.95(+2.41%)
Apr 16, 2018 7649 7798 7622 7745 0 +170.12(+2.25%)
Apr 13, 2018 7598 7630 7538 7575 0 +11.27(+0.15%)
Apr 12, 2018 7540 7611 7515 7564 0 +77.37(+1.03%)
Apr 11, 2018 7553 7591 7470 7486 0 -136.05(-1.78%)
Apr 10, 2018 7586 7665 7514 7622 0 +113.37(+1.51%)
Apr 09, 2018 7561 7611 7483 7509 0 -10.45(-0.14%)
Apr 06, 2018 7590 7635 7450 7520 0 -125.71(-1.64%)
Apr 05, 2018 7646 7719 7572 7645 0 +21.81(+0.29%)
Apr 04, 2018 7420 7648 7399 7623 0 +108.24(+1.44%)
Apr 03, 2018 7419 7545 7392 7515 0 +165.89(+2.26%)
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.