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 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%)
Jun 01, 2020 10318 10386 10189 10342 0 -10.00(-0.10%)
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%)
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.