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 (%)
May 29, 2020 10362 10492 10199 10352 0 +20.80(+0.20%)
May 28, 2020 10372 10527 10297 10332 0 +35.90(+0.35%)
May 27, 2020 10129 10301 9886 10296 0 +233.60(+2.32%)
May 26, 2020 10118 10162 9984 10062 0 +162.09(+1.64%)
May 22, 2020 9856 9930 9752 9900 0 +64.45(+0.66%)
May 21, 2020 9786 9931 9736 9836 0 +0.21(+0.00%)
May 20, 2020 10018 10033 9793 9835 0 -62.06(-0.63%)
May 19, 2020 9929 10080 9860 9897 0 -99.28(-0.99%)
May 18, 2020 10196 10253 9958 9997 0 +40.59(+0.41%)
May 15, 2020 9883 10165 9842 9956 0 +103.66(+1.05%)
May 14, 2020 9436 9908 9409 9852 0 +339.43(+3.57%)
May 13, 2020 9750 9822 9419 9513 0 -306.82(-3.12%)
May 12, 2020 9920 10014 9814 9820 0 -7.21(-0.07%)
May 11, 2020 9722 9888 9711 9827 0 +59.91(+0.61%)
May 08, 2020 9811 9852 9700 9767 0 +62.77(+0.65%)
May 07, 2020 9856 9914 9643 9704 0 -64.41(-0.66%)
May 06, 2020 10016 10094 9748 9769 0 -179.71(-1.81%)
May 05, 2020 9830 10052 9752 9948 0 +192.41(+1.97%)
May 04, 2020 9637 9781 9547 9756 0 +79.66(+0.82%)
May 01, 2020 9794 9865 9516 9676 0 -253.79(-2.56%)
Apr 30, 2020 9777 10080 9722 9930 0 +123.24(+1.26%)
Apr 29, 2020 9908 9978 9674 9807 0 +69.69(+0.72%)
Apr 28, 2020 10067 10082 9622 9737 0 -202.94(-2.04%)
Apr 27, 2020 9906 10025 9817 9940 0 +108.41(+1.10%)
Apr 24, 2020 9729 9855 9606 9832 0 +174.22(+1.80%)
Apr 23, 2020 9522 9782 9477 9658 0 +201.70(+2.13%)
Apr 22, 2020 9507 9682 9424 9456 0 +134.21(+1.44%)
Apr 21, 2020 9386 9543 9286 9322 0 -287.40(-2.99%)
Apr 20, 2020 9709 9847 9581 9609 0 -262.53(-2.66%)
Apr 17, 2020 10178 10260 9737 9872 0 -203.00(-2.01%)
Apr 16, 2020 9577 10130 9477 10075 0 +563.68(+5.93%)
Apr 15, 2020 9348 9601 9198 9511 0 +242.10(+2.61%)
Apr 14, 2020 9222 9392 9154 9269 0 +232.63(+2.57%)
Apr 13, 2020 9006 9104 8845 9036 0 -18.66(-0.21%)
Apr 09, 2020 9087 9267 8949 9055 0 -92.36(-1.01%)
Apr 08, 2020 8581 9231 8492 9147 0 +601.63(+7.04%)
Apr 07, 2020 8921 9129 8491 8546 0 -11.59(-0.14%)
Apr 06, 2020 8263 8614 8128 8557 0 +642.48(+8.12%)
Apr 03, 2020 8146 8211 7809 7915 0 -314.23(-3.82%)
Apr 02, 2020 8079 8320 7819 8229 0 +52.55(+0.64%)
Apr 01, 2020 8197 8419 8056 8176 0 -374.16(-4.38%)
Mar 31, 2020 8404 8712 8312 8551 0 -30.91(-0.36%)
Mar 30, 2020 8238 8684 8229 8581 0 +366.37(+4.46%)
Mar 27, 2020 8201 8497 8071 8215 0 -384.88(-4.48%)
Mar 26, 2020 7906 8679 7835 8600 0 +705.39(+8.94%)
Mar 25, 2020 7304 8302 7201 7895 0 +542.79(+7.38%)
Mar 24, 2020 6894 7411 6747 7352 0 +756.31(+11.47%)
Mar 23, 2020 6894 7010 6381 6595 0 -413.35(-5.90%)
Mar 20, 2020 7561 7850 6917 7009 0 -439.82(-5.90%)
Mar 19, 2020 7309 7642 7026 7449 0 +124.15(+1.70%)
Mar 18, 2020 7577 7729 6684 7324 0 -803.56(-9.89%)
Mar 17, 2020 7814 8301 7667 8128 0 +484.76(+6.34%)
Mar 16, 2020 8062 8298 7519 7643 0 -1455.41(-16.00%)
Mar 13, 2020 8757 9130 8172 9099 0 +698.62(+8.32%)
Mar 12, 2020 8695 9100 8346 8400 0 -881.68(-9.50%)
Mar 11, 2020 9289 9599 9144 9282 0 -204.23(-2.15%)
Mar 10, 2020 9401 9612 9195 9486 0 +232.35(+2.51%)
Mar 09, 2020 8955 9434 8737 9254 0 -363.69(-3.78%)
Mar 06, 2020 9382 9654 9230 9617 0 -32.31(-0.33%)
Mar 05, 2020 9611 9872 9528 9650 0 -216.38(-2.19%)
Mar 04, 2020 9803 10037 9601 9866 0 +975.07(+10.97%)
Mar 03, 2020 9315 9527 8813 8891 0 -375.94(-4.06%)
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.