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 (%)
Jul 31, 2019 8436 8458 8216 8250 0 -98.18(-1.18%)
Jul 30, 2019 8284 8355 8213 8348 0 +27.39(+0.33%)
Jul 29, 2019 8262 8361 8250 8321 0 +54.71(+0.66%)
Jul 26, 2019 8181 8292 8120 8266 0 +101.37(+1.24%)
Jul 25, 2019 8245 8284 8150 8165 0 -83.18(-1.01%)
Jul 24, 2019 8288 8301 8073 8248 0 -86.80(-1.04%)
Jul 23, 2019 8308 8370 8235 8335 0 +1.22(+0.01%)
Jul 22, 2019 8406 8429 8308 8334 0 -40.92(-0.49%)
Jul 19, 2019 8486 8519 8356 8374 0 -98.08(-1.16%)
Jul 18, 2019 8552 8607 8371 8473 0 -112.41(-1.31%)
Jul 17, 2019 8543 8656 8524 8585 0 +18.32(+0.21%)
Jul 16, 2019 8574 8636 8514 8567 0 -13.69(-0.16%)
Jul 15, 2019 8592 8651 8541 8580 0 -33.68(-0.39%)
Jul 12, 2019 8474 8630 8468 8614 0 +147.98(+1.75%)
Jul 11, 2019 8388 8543 8213 8466 0 +365.62(+4.51%)
Jul 10, 2019 8051 8131 8020 8100 0 +68.40(+0.85%)
Jul 09, 2019 8023 8068 7983 8032 0 -64.08(-0.79%)
Jul 08, 2019 8081 8115 8017 8096 0 -0.91(-0.01%)
Jul 05, 2019 8040 8151 8025 8097 0 +34.38(+0.43%)
Jul 03, 2019 8025 8121 8016 8063 0 +46.87(+0.58%)
Jul 02, 2019 7979 8023 7889 8016 0 +36.81(+0.46%)
Jul 01, 2019 8072 8083 7930 7979 0 -41.44(-0.52%)
Jun 28, 2019 8066 8083 7891 8020 0 -39.96(-0.50%)
Jun 27, 2019 8006 8115 7976 8060 0 +71.69(+0.90%)
Jun 26, 2019 8106 8120 7964 7989 0 -108.70(-1.34%)
Jun 25, 2019 8155 8198 8082 8097 0 -65.12(-0.80%)
Jun 24, 2019 8217 8243 8111 8162 0 -70.47(-0.86%)
Jun 21, 2019 8125 8269 8076 8233 0 +133.38(+1.65%)
Jun 20, 2019 8179 8209 8071 8100 0 -42.06(-0.52%)
Jun 19, 2019 8063 8180 8033 8142 0 +82.15(+1.02%)
Jun 18, 2019 8086 8142 8029 8059 0 +10.56(+0.13%)
Jun 17, 2019 8025 8076 8006 8049 0 +34.59(+0.43%)
Jun 14, 2019 8016 8053 7951 8014 0 -3.30(-0.04%)
Jun 13, 2019 7981 8030 7937 8018 0 +44.16(+0.55%)
Jun 12, 2019 8003 8021 7912 7973 0 -26.24(-0.33%)
Jun 11, 2019 8076 8148 7993 8000 0 -66.90(-0.83%)
Jun 10, 2019 8053 8115 8015 8067 0 +27.03(+0.34%)
Jun 07, 2019 7953 8059 7927 8040 0 +115.54(+1.46%)
Jun 06, 2019 7963 7990 7911 7924 0 -31.28(-0.39%)
Jun 05, 2019 7977 8032 7908 7955 0 +34.26(+0.43%)
Jun 04, 2019 7838 7936 7763 7921 0 +124.81(+1.60%)
Jun 03, 2019 7893 7977 7757 7796 0 -83.84(-1.06%)
May 31, 2019 7866 7928 7791 7880 0 -29.00(-0.37%)
May 30, 2019 7883 7969 7846 7909 0 +18.55(+0.24%)
May 29, 2019 7827 7911 7770 7891 0 +13.41(+0.17%)
May 28, 2019 8046 8080 7874 7877 0 -155.48(-1.94%)
May 24, 2019 8011 8080 7959 8033 0 +39.87(+0.50%)
May 23, 2019 8034 8048 7934 7993 0 -84.23(-1.04%)
May 22, 2019 8070 8124 8038 8077 0 -11.95(-0.15%)
May 21, 2019 8006 8123 7995 8089 0 +108.95(+1.37%)
May 20, 2019 7860 8012 7844 7980 0 +85.23(+1.08%)
May 17, 2019 7769 7934 7752 7895 0 +106.49(+1.37%)
May 16, 2019 7781 7894 7757 7788 0 +6.32(+0.08%)
May 15, 2019 7734 7824 7663 7782 0 +15.46(+0.20%)
May 14, 2019 7853 7878 7748 7766 0 -63.60(-0.81%)
May 13, 2019 7769 7862 7740 7830 0 -53.62(-0.68%)
May 10, 2019 7854 7928 7746 7884 0 +69.02(+0.88%)
May 09, 2019 7787 7887 7746 7815 0 -40.30(-0.51%)
May 08, 2019 7803 7901 7738 7855 0 +43.74(+0.56%)
May 07, 2019 7854 7944 7756 7811 0 -81.10(-1.03%)
May 06, 2019 7597 7917 7574 7892 0 +198.66(+2.58%)
May 03, 2019 7725 7766 7569 7694 0 -22.80(-0.30%)
May 02, 2019 7706 7768 7572 7716 0 +2.43(+0.03%)
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.