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 (%)
Oct 31, 2019 8510 8560 8334 8462 0 -49.92(-0.59%)
Oct 30, 2019 8444 8543 8408 8512 0 +71.80(+0.85%)
Oct 29, 2019 8269 8469 8243 8440 0 +169.07(+2.04%)
Oct 28, 2019 8203 8324 8192 8271 0 +78.22(+0.95%)
Oct 25, 2019 8153 8230 8093 8193 0 +29.96(+0.37%)
Oct 24, 2019 8281 8301 8126 8163 0 -110.52(-1.34%)
Oct 23, 2019 8265 8383 8208 8273 0 -27.72(-0.33%)
Oct 22, 2019 8105 8379 8089 8301 0 +182.68(+2.25%)
Oct 21, 2019 8164 8189 8071 8118 0 -49.84(-0.61%)
Oct 18, 2019 8136 8200 8037 8168 0 +64.00(+0.79%)
Oct 17, 2019 7927 8130 7892 8104 0 +222.42(+2.82%)
Oct 16, 2019 7850 7902 7781 7882 0 -28.93(-0.37%)
Oct 15, 2019 7717 7957 7675 7911 0 +515.65(+6.97%)
Oct 14, 2019 7431 7477 7371 7395 0 -50.60(-0.68%)
Oct 11, 2019 7520 7641 7418 7445 0 -7.17(-0.10%)
Oct 10, 2019 7302 7479 7270 7453 0 +72.49(+0.98%)
Oct 09, 2019 7364 7427 7314 7380 0 +70.34(+0.96%)
Oct 08, 2019 7305 7372 7253 7310 0 -53.62(-0.73%)
Oct 07, 2019 7325 7423 7307 7363 0 +19.62(+0.27%)
Oct 04, 2019 7253 7352 7203 7344 0 +125.17(+1.73%)
Oct 03, 2019 7226 7262 7145 7219 0 -35.06(-0.48%)
Oct 02, 2019 7230 7348 7199 7254 0 -12.89(-0.18%)
Oct 01, 2019 7338 7343 7104 7267 0 -19.04(-0.26%)
Sep 30, 2019 7188 7333 7152 7286 0 +56.49(+0.78%)
Sep 27, 2019 7330 7367 7208 7229 0 -31.35(-0.43%)
Sep 26, 2019 7501 7520 7189 7261 0 -215.13(-2.88%)
Sep 25, 2019 7563 7638 7462 7476 0 -108.56(-1.43%)
Sep 24, 2019 7721 7745 7521 7584 0 -115.91(-1.51%)
Sep 23, 2019 7714 7760 7668 7700 0 -96.86(-1.24%)
Sep 20, 2019 7875 7901 7770 7797 0 -24.41(-0.31%)
Sep 19, 2019 7761 7871 7739 7821 0 +99.18(+1.28%)
Sep 18, 2019 7725 7804 7673 7722 0 -49.92(-0.64%)
Sep 17, 2019 7821 7856 7731 7772 0 -87.95(-1.12%)
Sep 16, 2019 7759 7908 7744 7860 0 +64.85(+0.83%)
Sep 13, 2019 7761 7903 7723 7795 0 +103.36(+1.34%)
Sep 12, 2019 7883 7921 7665 7692 0 -147.57(-1.88%)
Sep 11, 2019 7820 7875 7682 7839 0 +15.48(+0.20%)
Sep 10, 2019 7772 7894 7737 7824 0 +72.77(+0.94%)
Sep 09, 2019 7662 7796 7635 7751 0 +96.24(+1.26%)
Sep 06, 2019 7676 7753 7620 7655 0 -7.21(-0.09%)
Sep 05, 2019 7707 7747 7596 7662 0 +59.22(+0.78%)
Sep 04, 2019 7786 7821 7589 7603 0 -130.52(-1.69%)
Sep 03, 2019 7756 7784 7653 7733 0 -87.66(-1.12%)
Aug 30, 2019 7803 7862 7757 7821 0 +82.00(+1.06%)
Aug 29, 2019 7675 7776 7658 7739 0 +104.22(+1.37%)
Aug 28, 2019 7521 7705 7482 7635 0 +100.84(+1.34%)
Aug 27, 2019 7783 7805 7523 7534 0 -233.93(-3.01%)
Aug 26, 2019 7802 7848 7744 7768 0 +14.47(+0.19%)
Aug 23, 2019 7813 7883 7719 7754 0 -66.96(-0.86%)
Aug 22, 2019 8029 8034 7813 7820 0 -206.85(-2.58%)
Aug 21, 2019 8018 8070 7993 8027 0 +24.09(+0.30%)
Aug 20, 2019 8107 8122 7992 8003 0 -118.11(-1.45%)
Aug 19, 2019 8184 8216 8103 8121 0 -5.71(-0.07%)
Aug 16, 2019 8110 8170 8083 8127 0 +57.31(+0.71%)
Aug 15, 2019 8101 8122 8001 8070 0 -0.09(-0.00%)
Aug 14, 2019 8184 8223 8059 8070 0 -195.22(-2.36%)
Aug 13, 2019 8062 8296 8057 8265 0 +172.72(+2.13%)
Aug 12, 2019 8188 8220 8081 8092 0 -134.14(-1.63%)
Aug 09, 2019 8193 8278 8151 8226 0 +36.22(+0.44%)
Aug 08, 2019 8156 8203 8083 8190 0 +38.35(+0.47%)
Aug 07, 2019 8101 8173 7986 8152 0 -14.78(-0.18%)
Aug 06, 2019 8104 8174 8035 8167 0 +105.72(+1.31%)
Aug 05, 2019 8163 8203 7989 8061 0 -161.49(-1.96%)
Aug 02, 2019 8244 8300 8130 8222 0 -16.56(-0.20%)
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.