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 (%)
Apr 28, 2017 5930 5975 5896 5964 0 +27.51(+0.46%)
Apr 27, 2017 5938 5996 5919 5936 0 -1.03(-0.02%)
Apr 26, 2017 5937 5993 5911 5937 0 +7.09(+0.12%)
Apr 25, 2017 5903 5968 5885 5930 0 +63.96(+1.09%)
Apr 24, 2017 5878 5902 5841 5866 0 +43.11(+0.74%)
Apr 21, 2017 5841 5866 5787 5823 0 -18.09(-0.31%)
Apr 20, 2017 5765 5865 5731 5841 0 +81.69(+1.42%)
Apr 19, 2017 5751 5806 5723 5759 0 +35.05(+0.61%)
Apr 18, 2017 5776 5785 5692 5724 0 +10.93(+0.19%)
Apr 17, 2017 5661 5721 5652 5713 0 +55.15(+0.97%)
Apr 13, 2017 5662 5686 5645 5658 0 -19.66(-0.35%)
Apr 12, 2017 5704 5713 5646 5678 0 -17.81(-0.31%)
Apr 11, 2017 5663 5701 5647 5696 0 +9.92(+0.17%)
Apr 10, 2017 5683 5727 5662 5686 0 +6.97(+0.12%)
Apr 07, 2017 5660 5704 5636 5679 0 +5.01(+0.09%)
Apr 06, 2017 5645 5690 5623 5674 0 +28.14(+0.50%)
Apr 05, 2017 5667 5716 5636 5646 0 +2.28(+0.04%)
Apr 04, 2017 5663 5698 5621 5643 0 -16.78(-0.30%)
Apr 03, 2017 5611 5693 5601 5660 0 +65.37(+1.17%)
Mar 31, 2017 5608 5629 5574 5595 0 -23.62(-0.42%)
Mar 30, 2017 5575 5658 5567 5618 0 +47.45(+0.85%)
Mar 29, 2017 5603 5622 5545 5571 0 -52.01(-0.92%)
Mar 28, 2017 5579 5644 5556 5623 0 +41.16(+0.74%)
Mar 27, 2017 5561 5610 5534 5582 0 -14.02(-0.25%)
Mar 24, 2017 5634 5688 5551 5596 0 -21.06(-0.37%)
Mar 23, 2017 5656 5688 5600 5617 0 -61.03(-1.07%)
Mar 22, 2017 5704 5721 5631 5678 0 -11.47(-0.20%)
Mar 21, 2017 5744 5757 5669 5689 0 -33.19(-0.58%)
Mar 20, 2017 5790 5803 5712 5723 0 -62.46(-1.08%)
Mar 17, 2017 5816 5837 5771 5785 0 -36.14(-0.62%)
Mar 16, 2017 5852 5867 5790 5821 0 -27.10(-0.46%)
Mar 15, 2017 5783 5863 5776 5848 0 +78.30(+1.36%)
Mar 14, 2017 5787 5810 5743 5770 0 -38.06(-0.66%)
Mar 13, 2017 5791 5831 5768 5808 0 +17.49(+0.30%)
Mar 10, 2017 5779 5821 5745 5791 0 +27.91(+0.48%)
Mar 09, 2017 5766 5798 5743 5763 0 +4.61(+0.08%)
Mar 08, 2017 5744 5782 5720 5758 0 +0.30(+0.01%)
Mar 07, 2017 5751 5806 5722 5758 0 -3.35(-0.06%)
Mar 06, 2017 5718 5782 5704 5761 0 +13.37(+0.23%)
Mar 03, 2017 5730 5760 5686 5748 0 +28.70(+0.50%)
Mar 02, 2017 5750 5763 5706 5719 0 -26.08(-0.45%)
Mar 01, 2017 5704 5775 5687 5745 0 +89.14(+1.58%)
Feb 28, 2017 5660 5698 5633 5656 0 -4.71(-0.08%)
Feb 27, 2017 5587 5673 5572 5661 0 +64.26(+1.15%)
Feb 24, 2017 5591 5612 5549 5596 0 +5.10(+0.09%)
Feb 23, 2017 5564 5599 5541 5591 0 +43.64(+0.79%)
Feb 22, 2017 5527 5585 5497 5548 0 +19.97(+0.36%)
Feb 21, 2017 5445 5544 5436 5528 0 +88.99(+1.64%)
Feb 17, 2017 5439 5439 5439 5439 0 -170.24(-3.04%)
Feb 16, 2017 5618 5648 5544 5609 0 -12.40(-0.22%)
Feb 15, 2017 5572 5666 5562 5621 0 +37.36(+0.67%)
Feb 14, 2017 5519 5612 5502 5584 0 +50.67(+0.92%)
Feb 13, 2017 5507 5548 5494 5533 0 +31.99(+0.58%)
Feb 10, 2017 5504 5548 5478 5501 0 -8.18(-0.15%)
Feb 09, 2017 5481 5537 5442 5510 0 +28.44(+0.52%)
Feb 08, 2017 5448 5497 5407 5481 0 +11.18(+0.20%)
Feb 07, 2017 5481 5514 5426 5470 0 +2.60(+0.05%)
Feb 06, 2017 5508 5538 5444 5467 0 -57.31(-1.04%)
Feb 03, 2017 5500 5544 5469 5525 0 +38.91(+0.71%)
Feb 02, 2017 5528 5557 5436 5486 0 -38.10(-0.69%)
Feb 01, 2017 5496 5564 5469 5524 0 +43.25(+0.79%)
Jan 31, 2017 5459 5502 5409 5481 0 +15.93(+0.29%)
Jan 30, 2017 5506 5516 5433 5465 0 -38.53(-0.70%)
Jan 27, 2017 5521 5534 5476 5503 0 +9.22(+0.17%)
Jan 26, 2017 5505 5543 5462 5494 0 +1.81(+0.03%)
Jan 25, 2017 5461 5518 5439 5492 0 +44.42(+0.82%)
Jan 24, 2017 5440 5494 5397 5448 0 +4.75(+0.09%)
Jan 23, 2017 5442 5492 5312 5443 0 -2.00(-0.04%)
Jan 20, 2017 5469 5503 5412 5445 0 -11.07(-0.20%)
Jan 19, 2017 5415 5516 5340 5456 0 +38.57(+0.71%)
Jan 18, 2017 5499 5510 5357 5417 0 -63.71(-1.16%)
Jan 17, 2017 5531 5544 5399 5481 0 -35.75(-0.65%)
Jan 13, 2017 5517 5517 5517 5517 0 -10.14(-0.18%)
Jan 12, 2017 5485 5553 5461 5527 0 +26.73(+0.49%)
Jan 11, 2017 5467 5531 5442 5500 0 +27.83(+0.51%)
Jan 10, 2017 5470 5524 5440 5472 0 -23.55(-0.43%)
Jan 09, 2017 5491 5517 5437 5496 0 -10.34(-0.19%)
Jan 06, 2017 5485 5539 5466 5506 0 +9.23(+0.17%)
Jan 05, 2017 5465 5528 5451 5497 0 +34.93(+0.64%)
Jan 04, 2017 5449 5484 5365 5462 0 +36.53(+0.67%)
Jan 03, 2017 5440 5477 5344 5426 0 +13.11(+0.24%)
Dec 30, 2016 5413 5413 5413 5413 0 -30.10(-0.55%)
Dec 29, 2016 5482 5503 5427 5443 0 -23.29(-0.43%)
Dec 28, 2016 5509 5543 5462 5466 0 -52.61(-0.95%)
Dec 27, 2016 5518 5562 5493 5519 0 +0.57(+0.01%)
Dec 23, 2016 5518 5518 5518 5518 0 +56.43(+1.03%)
Dec 22, 2016 5444 5483 5386 5462 0 +19.68(+0.36%)
Dec 21, 2016 5455 5481 5389 5442 0 -13.72(-0.25%)
Dec 20, 2016 5462 5513 5441 5456 0 +2.13(+0.04%)
Dec 19, 2016 5511 5540 5438 5453 0 -72.64(-1.31%)
Dec 16, 2016 5466 5546 5446 5526 0 +87.85(+1.62%)
Dec 15, 2016 5430 5487 5397 5438 0 +7.71(+0.14%)
Dec 14, 2016 5472 5496 5391 5431 0 -29.72(-0.54%)
Dec 13, 2016 5452 5507 5414 5460 0 +35.33(+0.65%)
Dec 12, 2016 5418 5455 5370 5425 0 -30.56(-0.56%)
Dec 09, 2016 5472 5494 5380 5456 0 -11.40(-0.21%)
Dec 08, 2016 5446 5503 5399 5467 0 +18.73(+0.34%)
Dec 07, 2016 5417 5479 5358 5448 0 +35.30(+0.65%)
Dec 06, 2016 5446 5464 5360 5413 0 -11.02(-0.20%)
Dec 05, 2016 5512 5535 5353 5424 0 -94.70(-1.72%)
Dec 02, 2016 5553 5602 5503 5519 0 -28.64(-0.52%)
Dec 01, 2016 5473 5586 5461 5547 0 +89.04(+1.63%)
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%)
Sep 01, 2016 4816 4823 4757 4771 0 -24.40(-0.51%)
Aug 31, 2016 4799 4816 4768 4796 0 -13.98(-0.29%)
Aug 30, 2016 4812 4835 4785 4810 0 -3.88(-0.08%)
Aug 29, 2016 4812 4844 4789 4814 0 +14.55(+0.30%)
Aug 26, 2016 4834 4859 4771 4799 0 -25.36(-0.53%)
Aug 25, 2016 4886 4903 4815 4825 0 -74.29(-1.52%)
Aug 24, 2016 4958 4974 4888 4899 0 -60.73(-1.22%)
Aug 23, 2016 4986 4997 4950 4960 0 -9.37(-0.19%)
Aug 22, 2016 4965 4999 4949 4969 0 +10.40(+0.21%)
Aug 19, 2016 4950 4976 4930 4959 0 -10.31(-0.21%)
Aug 18, 2016 4943 4995 4934 4969 0 +18.60(+0.38%)
Aug 17, 2016 4936 4966 4908 4950 0 +18.91(+0.38%)
Aug 16, 2016 4939 4957 4900 4931 0 -18.55(-0.37%)
Aug 15, 2016 4981 4993 4928 4950 0 -32.93(-0.66%)
Aug 12, 2016 4923 5002 4897 4983 0 +44.04(+0.89%)
Aug 11, 2016 4942 4967 4906 4939 0 +3.40(+0.07%)
Aug 10, 2016 4917 4954 4885 4935 0 +16.09(+0.33%)
Aug 09, 2016 4933 4964 4903 4919 0 -3.92(-0.08%)
Aug 08, 2016 4942 4958 4906 4923 0 -28.86(-0.58%)
Aug 05, 2016 4931 4993 4898 4952 0 +42.16(+0.86%)
Aug 04, 2016 4897 4948 4869 4910 0 +13.18(+0.27%)
Aug 03, 2016 4882 4924 4845 4897 0 +19.46(+0.40%)
Aug 02, 2016 4916 4940 4842 4877 0 -13.51(-0.28%)
Aug 01, 2016 4916 4942 4870 4891 0 -17.81(-0.36%)
Jul 29, 2016 4866 4944 4850 4909 0 -31.96(-0.65%)
Jul 28, 2016 4914 4970 4893 4941 0 +17.90(+0.36%)
Jul 27, 2016 4932 4960 4867 4923 0 -29.74(-0.60%)
Jul 26, 2016 4958 4985 4907 4952 0 -9.79(-0.20%)
Jul 25, 2016 5051 5061 4949 4962 0 -94.62(-1.87%)
Jul 22, 2016 5008 5080 4973 5057 0 +77.08(+1.55%)
Jul 21, 2016 4861 5070 4846 4980 0 +85.37(+1.74%)
Jul 20, 2016 4875 4934 4852 4894 0 +49.05(+1.01%)
Jul 19, 2016 4861 4906 4745 4845 0 -22.07(-0.45%)
Jul 18, 2016 4889 4907 4819 4867 0 -1.43(-0.03%)
Jul 15, 2016 4882 4933 4851 4869 0 +6.64(+0.14%)
Jul 14, 2016 4906 4923 4847 4862 0 -13.28(-0.27%)
Jul 13, 2016 4822 4887 4794 4875 0 +84.85(+1.77%)
Jul 12, 2016 4815 4827 4762 4791 0 -9.00(-0.19%)
Jul 11, 2016 4844 4876 4783 4800 0 -39.39(-0.81%)
Jul 08, 2016 4839 4851 4796 4839 0 +25.17(+0.52%)
Jul 07, 2016 4941 4954 4775 4814 0 -120.83(-2.45%)
Jul 06, 2016 4935 4935 4935 4935 0 +35.31(+0.72%)
Jul 05, 2016 4876 4927 4845 4899 0 +9.32(+0.19%)
Jul 01, 2016 4890 4890 4890 4890 0 -38.93(-0.79%)
Jun 30, 2016 4928 4948 4885 4929 0 +4.11(+0.08%)
Jun 29, 2016 4883 4935 4871 4925 0 +77.80(+1.61%)
Jun 28, 2016 4807 4858 4783 4847 0 +88.41(+1.86%)
Jun 27, 2016 4789 4817 4715 4759 0 -68.99(-1.43%)
Jun 24, 2016 4783 4883 4763 4828 0 -86.07(-1.75%)
Jun 23, 2016 4925 4948 4870 4914 0 +37.80(+0.78%)
Jun 22, 2016 4899 4943 4864 4876 0 -17.48(-0.36%)
Jun 21, 2016 4931 4935 4879 4893 0 -16.56(-0.34%)
Jun 20, 2016 4913 4959 4885 4910 0 +30.87(+0.63%)
Jun 17, 2016 4900 4913 4838 4879 0 -17.48(-0.36%)
Jun 16, 2016 4835 4906 4801 4897 0 +54.22(+1.12%)
Jun 15, 2016 4860 4885 4831 4842 0 -13.41(-0.28%)
Jun 14, 2016 4844 4874 4825 4856 0 +6.20(+0.13%)
Jun 13, 2016 4885 4929 4846 4850 0 -47.35(-0.97%)
Jun 10, 2016 4922 4932 4873 4897 0 -45.82(-0.93%)
Jun 09, 2016 4948 4971 4903 4943 0 -13.72(-0.28%)
Jun 08, 2016 4871 4975 4860 4956 0 +88.28(+1.81%)
Jun 07, 2016 4900 4919 4863 4868 0 -34.99(-0.71%)
Jun 06, 2016 4853 4921 4836 4903 0 +52.79(+1.09%)
Jun 03, 2016 4820 4866 4796 4850 0 +9.43(+0.19%)
Jun 02, 2016 4731 4845 4714 4841 0 +105.77(+2.23%)
Jun 01, 2016 4699 4747 4660 4735 0 +45.76(+0.98%)
May 31, 2016 4720 4732 4676 4689 0 -12.73(-0.27%)
May 27, 2016 4702 4702 4702 4702 0 +21.13(+0.45%)
May 26, 2016 4699 4717 4665 4681 0 -16.04(-0.34%)
May 25, 2016 4652 4721 4633 4697 0 +68.55(+1.48%)
May 24, 2016 4594 4659 4569 4628 0 +50.52(+1.10%)
May 23, 2016 4585 4623 4555 4578 0 -36.72(-0.80%)
May 20, 2016 4596 4638 4582 4615 0 +41.49(+0.91%)
May 19, 2016 4569 4619 4527 4573 0 -25.42(-0.55%)
May 18, 2016 4572 4636 4550 4599 0 +15.28(+0.33%)
May 17, 2016 4604 4630 4547 4583 0 -24.37(-0.53%)
May 16, 2016 4523 4621 4511 4608 0 +77.99(+1.72%)
May 13, 2016 4537 4571 4483 4530 0 -18.40(-0.40%)
May 12, 2016 4626 4639 4516 4548 0 -69.15(-1.50%)
May 11, 2016 4721 4734 4612 4617 0 -96.99(-2.06%)
May 10, 2016 4690 4725 4672 4714 0 +33.50(+0.72%)
May 09, 2016 4649 4725 4640 4681 0 +27.25(+0.59%)
May 06, 2016 4697 4714 4604 4653 0 -45.90(-0.98%)
May 05, 2016 4694 4738 4676 4699 0 +3.37(+0.07%)
May 04, 2016 4685 4732 4655 4696 0 -34.57(-0.73%)
May 03, 2016 4708 4767 4691 4731 0 +5.32(+0.11%)
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.