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 (%)
Apr 30, 2019 7875 7883 7663 7757 0 -97.93(-1.25%)
Apr 29, 2019 7861 7884 7774 7855 0 +0.28(+0.00%)
Apr 26, 2019 7713 7862 7693 7854 0 +169.56(+2.21%)
Apr 25, 2019 7617 7722 7594 7685 0 +25.40(+0.33%)
Apr 24, 2019 7646 7691 7583 7659 0 +4.56(+0.06%)
Apr 23, 2019 7558 7694 7499 7655 0 +123.63(+1.64%)
Apr 22, 2019 7479 7583 7419 7531 0 +99.73(+1.34%)
Apr 18, 2019 7299 7462 7223 7432 0 +143.47(+1.97%)
Apr 17, 2019 7480 7494 7083 7288 0 -136.05(-1.83%)
Apr 16, 2019 7911 7920 7314 7424 0 -316.57(-4.09%)
Apr 15, 2019 7649 7768 7599 7741 0 +148.85(+1.96%)
Apr 12, 2019 7907 7916 7532 7592 0 -287.04(-3.64%)
Apr 11, 2019 8133 8155 7802 7879 0 -247.87(-3.05%)
Apr 10, 2019 8209 8239 8107 8127 0 -82.44(-1.00%)
Apr 09, 2019 8162 8246 8112 8209 0 +14.52(+0.18%)
Apr 08, 2019 8207 8230 8119 8195 0 +2.33(+0.03%)
Apr 05, 2019 8149 8212 8071 8192 0 +77.22(+0.95%)
Apr 04, 2019 8047 8154 8022 8115 0 +65.11(+0.81%)
Apr 03, 2019 8060 8101 7999 8050 0 +35.67(+0.45%)
Apr 02, 2019 8083 8104 7977 8014 0 -57.80(-0.72%)
Apr 01, 2019 8147 8166 7996 8072 0 -9.78(-0.12%)
Mar 29, 2019 8018 8100 7949 8082 0 +113.61(+1.43%)
Mar 28, 2019 7963 7994 7878 7968 0 +23.18(+0.29%)
Mar 27, 2019 7961 8050 7842 7945 0 -16.48(-0.21%)
Mar 26, 2019 8104 8123 7914 7962 0 -129.63(-1.60%)
Mar 25, 2019 8120 8124 7947 8091 0 -26.37(-0.32%)
Mar 22, 2019 8216 8233 8107 8118 0 -130.90(-1.59%)
Mar 21, 2019 8165 8274 8153 8249 0 +49.39(+0.60%)
Mar 20, 2019 8390 8402 8186 8199 0 -190.63(-2.27%)
Mar 19, 2019 8328 8447 8297 8390 0 +88.15(+1.06%)
Mar 18, 2019 8244 8315 8196 8302 0 +84.71(+1.03%)
Mar 15, 2019 8289 8317 8184 8217 0 -51.19(-0.62%)
Mar 14, 2019 8275 8335 8241 8268 0 +9.05(+0.11%)
Mar 13, 2019 8135 8285 8115 8259 0 +174.92(+2.16%)
Mar 12, 2019 8064 8132 8023 8084 0 +61.44(+0.77%)
Mar 11, 2019 7931 8049 7864 8023 0 +129.74(+1.64%)
Mar 08, 2019 7839 7956 7821 7893 0 +13.94(+0.18%)
Mar 07, 2019 7970 8000 7840 7879 0 -61.40(-0.77%)
Mar 06, 2019 8046 8047 7892 7940 0 -101.73(-1.26%)
Mar 05, 2019 7963 8102 7890 8042 0 +91.00(+1.14%)
Mar 04, 2019 8278 8295 7911 7951 0 -284.50(-3.45%)
Mar 01, 2019 8159 8285 8144 8236 0 +119.18(+1.47%)
Feb 28, 2019 8307 8373 8036 8116 0 -207.44(-2.49%)
Feb 27, 2019 8613 8622 8277 8324 0 -327.38(-3.78%)
Feb 26, 2019 8706 8726 8644 8651 0 -57.26(-0.66%)
Feb 25, 2019 8795 8820 8697 8709 0 -66.69(-0.76%)
Feb 22, 2019 8743 8808 8716 8775 0 +38.36(+0.44%)
Feb 21, 2019 8820 8845 8699 8737 0 -82.69(-0.94%)
Feb 20, 2019 8808 8865 8768 8820 0 -16.90(-0.19%)
Feb 19, 2019 8864 8903 8801 8836 0 -29.19(-0.33%)
Feb 15, 2019 8767 8875 8734 8866 0 +166.31(+1.91%)
Feb 14, 2019 8630 8739 8600 8699 0 +53.65(+0.62%)
Feb 13, 2019 8608 8700 8593 8646 0 +44.67(+0.52%)
Feb 12, 2019 8519 8628 8435 8601 0 +131.91(+1.56%)
Feb 11, 2019 8567 8580 8440 8469 0 -106.63(-1.24%)
Feb 08, 2019 8716 8742 8531 8576 0 -173.49(-1.98%)
Feb 07, 2019 8736 8795 8689 8749 0 -218.52(-2.44%)
Feb 06, 2019 8871 8990 8821 8968 0 +56.94(+0.64%)
Feb 05, 2019 9048 9112 8887 8911 0 -76.75(-0.85%)
Feb 04, 2019 8996 9023 8878 8988 0 -24.79(-0.28%)
Feb 01, 2019 9000 9063 8899 9012 0 -53.63(-0.59%)
Jan 31, 2019 9061 9112 9015 9066 0 +5.18(+0.06%)
Jan 30, 2019 9039 9116 8962 9061 0 +86.66(+0.97%)
Jan 29, 2019 8942 9008 8902 8974 0 +19.62(+0.22%)
Jan 28, 2019 8948 8964 8875 8954 0 -27.17(-0.30%)
Jan 25, 2019 8990 9041 8917 8982 0 +63.97(+0.72%)
Jan 24, 2019 8938 8992 8864 8918 0 -27.41(-0.31%)
Jan 23, 2019 8947 9006 8839 8945 0 +49.29(+0.55%)
Jan 22, 2019 8856 8948 8836 8896 0 -1.29(-0.01%)
Jan 18, 2019 8839 8934 8783 8897 0 +129.77(+1.48%)
Jan 17, 2019 8797 8831 8720 8767 0 -54.68(-0.62%)
Jan 16, 2019 8755 8851 8731 8822 0 +108.52(+1.25%)
Jan 15, 2019 8537 8723 8464 8714 0 +219.93(+2.59%)
Jan 14, 2019 8459 8551 8433 8494 0 -2.16(-0.03%)
Jan 11, 2019 8365 8506 8353 8496 0 +98.69(+1.18%)
Jan 10, 2019 8334 8408 8294 8397 0 +28.17(+0.34%)
Jan 09, 2019 8384 8447 8309 8369 0 +26.24(+0.31%)
Jan 08, 2019 8315 8395 8228 8343 0 +90.00(+1.09%)
Jan 07, 2019 8257 8321 8192 8253 0 +13.55(+0.16%)
Jan 04, 2019 8210 8340 8176 8239 0 +104.60(+1.29%)
Jan 03, 2019 8307 8329 8108 8134 0 -183.05(-2.20%)
Jan 02, 2019 8359 8393 8244 8318 0 -144.45(-1.71%)
Dec 31, 2018 8429 8498 8389 8462 0 +75.75(+0.90%)
Dec 28, 2018 8423 8494 8340 8386 0 -15.97(-0.19%)
Dec 27, 2018 8227 8408 8096 8402 0 +70.28(+0.84%)
Dec 26, 2018 8037 8335 8002 8332 0 +304.57(+3.79%)
Dec 24, 2018 8112 8163 8003 8027 0 -136.97(-1.68%)
Dec 21, 2018 8205 8411 8120 8164 0 -90.62(-1.10%)
Dec 20, 2018 8471 8484 8188 8255 0 -242.77(-2.86%)
Dec 19, 2018 8560 8701 8423 8498 0 -74.07(-0.86%)
Dec 18, 2018 8792 8812 8456 8572 0 -170.07(-1.95%)
Dec 17, 2018 8768 8862 8642 8742 0 -183.90(-2.06%)
Dec 14, 2018 9112 9128 8876 8926 0 -235.38(-2.57%)
Dec 13, 2018 9133 9225 9078 9161 0 +52.00(+0.57%)
Dec 12, 2018 9128 9226 9090 9109 0 +96.42(+1.07%)
Dec 11, 2018 9079 9147 8959 9013 0 +18.56(+0.21%)
Dec 10, 2018 9039 9060 8799 8994 0 -48.91(-0.54%)
Dec 07, 2018 9207 9278 8987 9043 0 -224.39(-2.42%)
Dec 06, 2018 9242 9322 8962 9267 0 -104.66(-1.12%)
Dec 04, 2018 9596 9652 9328 9372 0 -224.23(-2.34%)
Dec 03, 2018 9515 9614 9456 9596 0 +129.56(+1.37%)
Nov 30, 2018 9494 9528 9394 9467 0 -12.13(-0.13%)
Nov 29, 2018 9411 9553 9391 9479 0 +43.38(+0.46%)
Nov 28, 2018 9186 9473 9171 9436 0 +293.15(+3.21%)
Nov 27, 2018 9034 9170 8977 9142 0 +83.05(+0.92%)
Nov 26, 2018 8985 9131 8950 9059 0 +171.79(+1.93%)
Nov 23, 2018 8809 8932 8764 8888 0 +51.98(+0.59%)
Nov 21, 2018 8836 8836 8836 8836 0 +10.12(+0.11%)
Nov 20, 2018 8938 8980 8765 8825 0 -139.08(-1.55%)
Nov 19, 2018 9157 9179 8913 8965 0 -175.34(-1.92%)
Nov 16, 2018 9015 9179 8995 9140 0 +119.75(+1.33%)
Nov 15, 2018 8986 9056 8870 9020 0 +0.22(+0.00%)
Nov 14, 2018 9181 9228 8973 9020 0 -149.20(-1.63%)
Nov 13, 2018 9277 9315 9133 9169 0 -96.61(-1.04%)
Nov 12, 2018 9353 9413 9244 9266 0 -103.63(-1.11%)
Nov 09, 2018 9391 9436 9297 9369 0 -22.43(-0.24%)
Nov 08, 2018 9414 9467 9319 9392 0 -1.90(-0.02%)
Nov 07, 2018 9131 9462 9120 9394 0 +374.32(+4.15%)
Nov 06, 2018 8934 9052 8907 9019 0 +98.70(+1.11%)
Nov 05, 2018 8908 8983 8862 8921 0 +42.93(+0.48%)
Nov 02, 2018 8998 9073 8832 8878 0 -35.75(-0.40%)
Nov 01, 2018 8980 9062 8850 8913 0 +11.72(+0.13%)
Oct 31, 2018 8901 9009 8845 8902 0 +73.01(+0.83%)
Oct 30, 2018 8759 8867 8660 8829 0 +87.27(+1.00%)
Oct 29, 2018 8845 8937 8641 8741 0 -47.16(-0.54%)
Oct 26, 2018 8880 8910 8727 8789 0 +49.51(+0.57%)
Oct 24, 2018 8991 9039 8728 8739 0 -276.08(-3.06%)
Oct 23, 2018 8880 9046 8818 9015 0 +24.70(+0.27%)
Oct 22, 2018 9095 9128 8920 8990 0 -77.49(-0.85%)
Oct 19, 2018 9159 9208 9031 9068 0 -87.32(-0.95%)
Oct 18, 2018 9152 9198 9054 9155 0 +13.29(+0.15%)
Oct 17, 2018 9195 9237 9069 9142 0 -102.39(-1.11%)
Oct 16, 2018 9113 9255 9013 9244 0 +348.49(+3.92%)
Oct 15, 2018 8926 8987 8873 8896 0 -29.20(-0.33%)
Oct 12, 2018 8933 9004 8837 8925 0 +72.23(+0.82%)
Oct 11, 2018 9019 9088 8803 8853 0 -197.42(-2.18%)
Oct 10, 2018 9254 9299 9036 9050 0 -182.84(-1.98%)
Oct 09, 2018 9204 9293 9176 9233 0 +28.99(+0.31%)
Oct 08, 2018 9207 9245 9099 9204 0 -15.97(-0.17%)
Oct 05, 2018 9195 9274 9167 9220 0 +36.13(+0.39%)
Oct 04, 2018 9245 9273 9146 9184 0 -58.79(-0.64%)
Oct 03, 2018 9275 9291 9193 9243 0 +3.98(+0.04%)
Oct 02, 2018 9228 9284 9166 9239 0 +8.18(+0.09%)
Oct 01, 2018 9192 9276 9166 9231 0 +76.53(+0.84%)
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%)
Jul 02, 2018 8150 8229 8103 8219 0 +56.91(+0.70%)
Jun 29, 2018 8164 8246 8143 8162 0 -3.54(-0.04%)
Jun 28, 2018 8188 8233 8042 8166 0 -95.03(-1.15%)
Jun 27, 2018 8283 8362 8231 8261 0 -21.22(-0.26%)
Jun 26, 2018 8318 8368 8273 8282 0 -45.66(-0.55%)
Jun 25, 2018 8417 8445 8265 8328 0 -87.74(-1.04%)
Jun 22, 2018 8365 8449 8328 8415 0 +66.34(+0.79%)
Jun 21, 2018 8386 8414 8305 8349 0 -34.55(-0.41%)
Jun 20, 2018 8370 8411 8336 8384 0 +22.63(+0.27%)
Jun 19, 2018 8346 8389 8292 8361 0 -38.20(-0.45%)
Jun 18, 2018 8397 8436 8326 8399 0 -42.35(-0.50%)
Jun 15, 2018 8441 8457 8407 8441 0 +28.00(+0.33%)
Jun 14, 2018 8414 8462 8366 8413 0 +36.11(+0.43%)
Jun 13, 2018 8404 8490 8338 8377 0 +25.14(+0.30%)
Jun 12, 2018 8335 8388 8245 8352 0 +0.42(+0.01%)
Jun 11, 2018 8257 8386 8237 8352 0 +104.56(+1.27%)
Jun 08, 2018 8201 8265 8158 8247 0 +52.41(+0.64%)
Jun 07, 2018 8199 8231 8152 8195 0 +26.58(+0.33%)
Jun 06, 2018 8089 8177 8053 8168 0 +129.96(+1.62%)
Jun 05, 2018 8058 8078 7972 8038 0 -10.30(-0.13%)
Jun 04, 2018 8025 8070 7985 8049 0 +41.64(+0.52%)
Jun 01, 2018 8019 8031 7947 8007 0 +43.13(+0.54%)
May 31, 2018 8070 8082 7936 7964 0 -122.54(-1.52%)
May 30, 2018 8041 8116 8005 8086 0 +86.08(+1.08%)
May 29, 2018 8049 8061 7940 8000 0 -89.27(-1.10%)
May 25, 2018 8090 8090 8090 8090 0 +63.95(+0.80%)
May 24, 2018 8063 8093 7985 8026 0 -31.02(-0.39%)
May 23, 2018 8042 8088 7977 8057 0 -14.14(-0.18%)
May 22, 2018 8139 8157 8040 8071 0 -64.83(-0.80%)
May 21, 2018 8092 8177 8060 8136 0 +68.01(+0.84%)
May 18, 2018 8044 8087 8009 8068 0 +33.77(+0.42%)
May 17, 2018 7994 8064 7964 8034 0 +40.75(+0.51%)
May 16, 2018 7954 8007 7911 7993 0 +47.05(+0.59%)
May 15, 2018 7997 8015 7911 7946 0 -78.60(-0.98%)
May 14, 2018 7901 8045 7886 8025 0 +141.69(+1.80%)
May 11, 2018 7742 7900 7699 7883 0 +139.97(+1.81%)
May 10, 2018 7637 7778 7611 7743 0 +119.80(+1.57%)
May 09, 2018 7721 7738 7579 7623 0 -80.42(-1.04%)
May 08, 2018 7776 7780 7661 7704 0 -66.32(-0.85%)
May 07, 2018 7833 7867 7723 7770 0 -56.40(-0.72%)
May 04, 2018 7764 7862 7717 7826 0 +35.73(+0.46%)
May 03, 2018 7774 7848 7634 7791 0 -14.24(-0.18%)
May 02, 2018 7827 7898 7736 7805 0 -73.53(-0.93%)
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.