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 30, 2020 10050 10407 10037 10315 0 +269.80(+2.69%)
Sep 29, 2020 10016 10094 9926 10045 0 +39.40(+0.39%)
Sep 28, 2020 10097 10214 9988 10006 0 +27.28(+0.27%)
Sep 25, 2020 9632 9999 9629 9978 0 +294.25(+3.04%)
Sep 24, 2020 9659 9762 9585 9684 0 +17.07(+0.18%)
Sep 23, 2020 9756 9808 9648 9667 0 -61.58(-0.63%)
Sep 22, 2020 9895 9968 9688 9729 0 -179.86(-1.82%)
Sep 21, 2020 9952 9965 9662 9909 0 -286.86(-2.81%)
Sep 18, 2020 10106 10271 10064 10195 0 +86.80(+0.86%)
Sep 17, 2020 10081 10180 10003 10109 0 -39.80(-0.39%)
Sep 16, 2020 10214 10327 10121 10148 0 +3.50(+0.03%)
Sep 15, 2020 10265 10314 10106 10145 0 -71.80(-0.70%)
Sep 14, 2020 10037 10296 10026 10217 0 +237.85(+2.38%)
Sep 11, 2020 10094 10131 9851 9979 0 -85.85(-0.85%)
Sep 10, 2020 10337 10394 10040 10065 0 -249.80(-2.42%)
Sep 09, 2020 10266 10420 10204 10314 0 +118.70(+1.16%)
Sep 08, 2020 10343 10355 10097 10196 0 -182.40(-1.76%)
Sep 04, 2020 10515 10552 10214 10378 0 -125.10(-1.19%)
Sep 03, 2020 10701 10772 10408 10503 0 -149.50(-1.40%)
Sep 02, 2020 10408 10688 10388 10653 0 +254.10(+2.44%)
Sep 01, 2020 10333 10468 10314 10399 0 -0.50(-0.00%)
Aug 31, 2020 10431 10598 10361 10399 0 -33.60(-0.32%)
Aug 28, 2020 10368 10493 10264 10433 0 +87.50(+0.85%)
Aug 27, 2020 10290 10442 10158 10345 0 +103.30(+1.01%)
Aug 26, 2020 10318 10329 10084 10242 0 -110.60(-1.07%)
Aug 25, 2020 10369 10374 10223 10353 0 +76.40(+0.74%)
Aug 24, 2020 10536 10550 10206 10276 0 -185.40(-1.77%)
Aug 21, 2020 10390 10509 10338 10462 0 +34.80(+0.33%)
Aug 20, 2020 10490 10508 10384 10427 0 -89.40(-0.85%)
Aug 19, 2020 10544 10642 10496 10516 0 -30.50(-0.29%)
Aug 18, 2020 10690 10715 10507 10547 0 -101.80(-0.96%)
Aug 17, 2020 10680 10752 10611 10648 0 -85.30(-0.79%)
Aug 14, 2020 10621 10749 10556 10734 0 +73.50(+0.69%)
Aug 13, 2020 10644 10682 10541 10660 0 -39.40(-0.37%)
Aug 12, 2020 10595 10753 10558 10700 0 +193.90(+1.85%)
Aug 11, 2020 10724 10785 10479 10506 0 -102.20(-0.96%)
Aug 10, 2020 10534 10670 10475 10608 0 +67.80(+0.64%)
Aug 07, 2020 10387 10592 10381 10540 0 +137.90(+1.33%)
Aug 06, 2020 10342 10482 10287 10402 0 +36.90(+0.36%)
Aug 05, 2020 10199 10391 10140 10365 0 +246.90(+2.44%)
Aug 04, 2020 10056 10256 9995 10118 0 +10.70(+0.11%)
Aug 03, 2020 10128 10162 9966 10108 0 +19.70(+0.20%)
Jul 31, 2020 10144 10166 9944 10088 0 -120.20(-1.18%)
Jul 30, 2020 10097 10268 10004 10208 0 -44.50(-0.43%)
Jul 29, 2020 10063 10352 10022 10253 0 +238.10(+2.38%)
Jul 28, 2020 9985 10088 9932 10015 0 +2.70(+0.03%)
Jul 27, 2020 10035 10134 9960 10012 0 -89.80(-0.89%)
Jul 24, 2020 10182 10226 10049 10102 0 -57.10(-0.56%)
Jul 23, 2020 10279 10336 10098 10159 0 -83.20(-0.81%)
Jul 22, 2020 10187 10259 10085 10242 0 +51.30(+0.50%)
Jul 21, 2020 10189 10251 10122 10191 0 +62.10(+0.61%)
Jul 20, 2020 10269 10315 10093 10129 0 -134.70(-1.31%)
Jul 17, 2020 10312 10383 10226 10263 0 +18.40(+0.18%)
Jul 16, 2020 10200 10365 10134 10245 0 +63.90(+0.63%)
Jul 15, 2020 10117 10359 10010 10181 0 -106.70(-1.04%)
Jul 14, 2020 9941 10318 9902 10288 0 +296.84(+2.97%)
Jul 13, 2020 9817 10156 9801 9991 0 +204.72(+2.09%)
Jul 10, 2020 9865 9875 9646 9786 0 +2.44(+0.02%)
Jul 09, 2020 9927 10019 9667 9784 0 -225.60(-2.25%)
Jul 08, 2020 10026 10132 9915 10009 0 +6.20(+0.06%)
Jul 07, 2020 10128 10226 9976 10003 0 -202.60(-1.99%)
Jul 06, 2020 10227 10249 10096 10206 0 +112.40(+1.11%)
Jul 02, 2020 10152 10253 10054 10093 0 +21.30(+0.21%)
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.