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 (%)
Sep 28, 2018 9092 9166 9063 9154 0 +51.58(+0.57%)
Sep 27, 2018 9049 9132 9033 9103 0 +80.46(+0.89%)
Sep 26, 2018 9058 9101 8990 9022 0 -9.03(-0.10%)
Sep 25, 2018 9152 9159 8998 9031 0 -118.71(-1.30%)
Sep 24, 2018 9118 9207 9098 9150 0 +21.98(+0.24%)
Sep 21, 2018 9121 9175 9076 9128 0 +9.74(+0.11%)
Sep 20, 2018 9113 9165 9096 9118 0 +29.86(+0.33%)
Sep 19, 2018 9086 9124 9027 9088 0 +32.42(+0.36%)
Sep 18, 2018 9013 9092 8977 9056 0 +20.24(+0.22%)
Sep 17, 2018 9094 9146 8993 9036 0 -26.28(-0.29%)
Sep 14, 2018 9065 9111 9005 9062 0 +5.42(+0.06%)
Sep 13, 2018 9000 9079 8964 9056 0 +100.93(+1.13%)
Sep 12, 2018 8910 9000 8877 8955 0 +40.73(+0.46%)
Sep 11, 2018 8830 8933 8799 8915 0 +46.19(+0.52%)
Sep 10, 2018 9059 9073 8841 8869 0 -216.02(-2.38%)
Sep 07, 2018 9080 9162 9036 9085 0 +4.57(+0.05%)
Sep 06, 2018 9025 9105 8986 9080 0 +56.53(+0.63%)
Sep 05, 2018 9032 9074 8957 9023 0 -6.77(-0.07%)
Sep 04, 2018 9037 9088 8981 9030 0 -16.97(-0.19%)
Aug 31, 2018 9047 9047 9047 9047 0 +2.21(+0.02%)
Aug 30, 2018 9071 9102 9027 9045 0 -20.73(-0.23%)
Aug 29, 2018 9045 9089 9009 9066 0 +25.75(+0.28%)
Aug 28, 2018 9030 9059 8984 9040 0 +42.08(+0.47%)
Aug 27, 2018 8953 9018 8930 8998 0 +67.96(+0.76%)
Aug 24, 2018 8867 8955 8854 8930 0 +68.09(+0.77%)
Aug 23, 2018 8851 8908 8806 8862 0 +18.79(+0.21%)
Aug 22, 2018 8868 8892 8813 8843 0 -23.50(-0.27%)
Aug 21, 2018 8874 8901 8829 8867 0 -22.69(-0.26%)
Aug 20, 2018 8900 8925 8850 8889 0 +6.80(+0.08%)
Aug 17, 2018 8930 8947 8849 8882 0 -24.98(-0.28%)
Aug 16, 2018 8850 8936 8840 8907 0 +81.58(+0.92%)
Aug 15, 2018 8850 8884 8774 8826 0 -60.72(-0.68%)
Aug 14, 2018 8773 8915 8772 8887 0 +112.33(+1.28%)
Aug 13, 2018 8781 8829 8737 8774 0 +10.37(+0.12%)
Aug 10, 2018 8745 8809 8710 8764 0 -25.04(-0.28%)
Aug 09, 2018 8772 8866 8729 8789 0 +41.50(+0.47%)
Aug 08, 2018 8698 8786 8680 8747 0 +90.12(+1.04%)
Aug 07, 2018 8667 8708 8629 8657 0 +8.34(+0.10%)
Aug 06, 2018 8650 8683 8602 8649 0 -20.70(-0.24%)
Aug 03, 2018 8652 8712 8589 8670 0 +34.96(+0.40%)
Aug 02, 2018 8546 8659 8502 8635 0 +112.34(+1.32%)
Aug 01, 2018 8554 8656 8466 8522 0 +51.85(+0.61%)
Jul 31, 2018 8467 8543 8424 8471 0 +16.72(+0.20%)
Jul 30, 2018 8511 8546 8425 8454 0 -62.82(-0.74%)
Jul 27, 2018 8576 8587 8494 8517 0 -47.00(-0.55%)
Jul 26, 2018 8549 8601 8516 8564 0 +54.42(+0.64%)
Jul 25, 2018 8485 8524 8414 8509 0 +50.90(+0.60%)
Jul 24, 2018 8510 8537 8414 8458 0 -26.14(-0.31%)
Jul 23, 2018 8488 8556 8464 8484 0 +9.35(+0.11%)
Jul 20, 2018 8440 8525 8421 8475 0 -13.93(-0.16%)
Jul 19, 2018 8543 8582 8435 8489 0 -55.11(-0.65%)
Jul 18, 2018 8419 8587 8401 8544 0 +137.28(+1.63%)
Jul 17, 2018 8422 8460 8273 8407 0 -134.38(-1.57%)
Jul 16, 2018 8582 8601 8521 8541 0 -51.22(-0.60%)
Jul 13, 2018 8530 8616 8520 8592 0 +65.25(+0.77%)
Jul 12, 2018 8509 8575 8461 8527 0 +62.61(+0.74%)
Jul 11, 2018 8469 8515 8419 8465 0 -17.25(-0.20%)
Jul 10, 2018 8458 8525 8433 8482 0 +45.69(+0.54%)
Jul 09, 2018 8387 8464 8362 8436 0 +84.32(+1.01%)
Jul 06, 2018 8339 8376 8300 8352 0 +25.50(+0.31%)
Jul 05, 2018 8281 8346 8235 8326 0 +100.33(+1.22%)
Jul 03, 2018 8226 8226 8226 8226 0 +6.95(+0.08%)
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.