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 (%)
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%)
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.