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, 2016 5461 5517 5417 5458 0 -5.90(-0.11%)
Nov 29, 2016 5420 5493 5383 5464 0 +148.55(+2.79%)
Nov 28, 2016 5343 5356 5262 5316 0 -33.08(-0.62%)
Nov 25, 2016 5377 5414 5338 5349 0 -16.52(-0.31%)
Nov 23, 2016 5365 5365 5365 5365 0 +39.72(+0.75%)
Nov 22, 2016 5266 5350 5246 5325 0 +76.36(+1.45%)
Nov 21, 2016 5226 5278 5191 5249 0 +25.75(+0.49%)
Nov 18, 2016 5271 5299 5208 5223 0 -45.99(-0.87%)
Nov 17, 2016 5247 5301 5205 5269 0 +25.01(+0.48%)
Nov 16, 2016 5249 5287 5219 5244 0 -9.02(-0.17%)
Nov 15, 2016 5273 5313 5204 5253 0 +10.97(+0.21%)
Nov 14, 2016 5083 5287 5066 5242 0 +180.25(+3.56%)
Nov 11, 2016 5104 5152 5038 5062 0 -10.39(-0.20%)
Nov 10, 2016 4988 5123 4960 5072 0 +113.37(+2.29%)
Nov 09, 2016 4811 4979 4713 4959 0 +47.45(+0.97%)
Nov 08, 2016 4824 4940 4812 4912 0 +69.51(+1.44%)
Nov 07, 2016 4746 4866 4737 4842 0 +162.59(+3.47%)
Nov 04, 2016 4662 4724 4642 4680 0 +35.91(+0.77%)
Nov 03, 2016 4699 4754 4634 4644 0 -40.83(-0.87%)
Nov 02, 2016 4678 4761 4667 4684 0 -1.35(-0.03%)
Nov 01, 2016 4767 4776 4653 4686 0 -64.21(-1.35%)
Oct 31, 2016 4761 4785 4715 4750 0 +3.68(+0.08%)
Oct 28, 2016 4809 4831 4713 4746 0 -74.56(-1.55%)
Oct 27, 2016 4848 4868 4775 4821 0 -13.47(-0.28%)
Oct 26, 2016 4876 4886 4822 4834 0 -42.22(-0.87%)
Oct 25, 2016 4900 4924 4863 4877 0 -20.27(-0.41%)
Oct 24, 2016 4922 4933 4869 4897 0 -6.15(-0.13%)
Oct 21, 2016 4857 4916 4843 4903 0 +15.51(+0.32%)
Oct 20, 2016 4877 4915 4857 4888 0 +14.95(+0.31%)
Oct 19, 2016 4863 4927 4830 4873 0 +19.84(+0.41%)
Oct 18, 2016 4743 4877 4710 4853 0 +235.68(+5.10%)
Oct 17, 2016 4636 4651 4581 4617 0 -18.16(-0.39%)
Oct 14, 2016 4661 4691 4630 4635 0 -4.18(-0.09%)
Oct 13, 2016 4647 4664 4608 4639 0 -24.97(-0.54%)
Oct 12, 2016 4722 4750 4611 4664 0 -50.45(-1.07%)
Oct 11, 2016 4798 4808 4702 4715 0 -103.13(-2.14%)
Oct 10, 2016 4784 4827 4782 4818 0 +42.95(+0.90%)
Oct 07, 2016 4775 4775 4754 4775 0 +5.39(+0.11%)
Oct 06, 2016 4794 4804 4743 4770 0 -30.09(-0.63%)
Oct 05, 2016 4814 4838 4768 4800 0 -10.95(-0.23%)
Oct 04, 2016 4824 4845 4777 4811 0 -43.24(-0.89%)
Sep 26, 2016 4863 4875 4831 4854 0 -25.19(-0.52%)
Sep 23, 2016 4889 4921 4865 4879 0 -26.88(-0.55%)
Sep 22, 2016 4897 4925 4881 4906 0 +23.05(+0.47%)
Sep 21, 2016 4824 4887 4813 4883 0 +74.22(+1.54%)
Sep 20, 2016 4831 4846 4797 4809 0 -8.14(-0.17%)
Sep 19, 2016 4841 4866 4809 4817 0 -14.88(-0.31%)
Sep 16, 2016 4753 4851 4743 4832 0 +75.37(+1.58%)
Sep 15, 2016 4677 4772 4668 4756 0 +61.43(+1.31%)
Sep 14, 2016 4716 4738 4676 4695 0 -23.72(-0.50%)
Sep 13, 2016 4743 4769 4699 4719 0 -60.06(-1.26%)
Sep 12, 2016 4709 4790 4693 4779 0 +45.89(+0.97%)
Sep 09, 2016 4747 4780 4719 4733 0 -40.01(-0.84%)
Sep 08, 2016 4763 4800 4733 4773 0 +14.83(+0.31%)
Sep 07, 2016 4751 4792 4724 4758 0 -18.73(-0.39%)
Sep 06, 2016 4797 4816 4758 4777 0 -24.83(-0.52%)
Sep 02, 2016 4802 4802 4802 4802 0 +30.06(+0.63%)
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.