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 (%)
Jan 14, 2021 11768 11843 11540 11550 0 -169.90(-1.45%)
Jan 13, 2021 11783 11820 11624 11720 0 +589.80(+5.30%)
Dec 23, 2020 10989 11192 10973 11130 0 +200.30(+1.83%)
Dec 22, 2020 10936 10998 10865 10930 0 -38.00(-0.35%)
Dec 21, 2020 10842 11001 10746 10968 0 -68.60(-0.62%)
Dec 18, 2020 11180 11192 10900 11036 0 -130.50(-1.17%)
Dec 17, 2020 11113 11216 11042 11167 0 +74.70(+0.67%)
Dec 16, 2020 11054 11183 10945 11092 0 -26.80(-0.24%)
Dec 15, 2020 11102 11167 11009 11119 0 +116.80(+1.06%)
Dec 14, 2020 11170 11251 10984 11002 0 -73.10(-0.66%)
Dec 11, 2020 11144 11170 10994 11075 0 -108.20(-0.97%)
Dec 10, 2020 11371 11397 11163 11184 0 -185.00(-1.63%)
Dec 09, 2020 11500 11531 11279 11369 0 -104.40(-0.91%)
Dec 08, 2020 11355 11532 11331 11473 0 +27.60(+0.24%)
Dec 07, 2020 11474 11532 11332 11445 0 -75.10(-0.65%)
Dec 04, 2020 11366 11572 11356 11520 0 +95.80(+0.84%)
Dec 03, 2020 11398 11561 11349 11425 0 +25.60(+0.22%)
Dec 02, 2020 11241 11520 11219 11399 0 +174.10(+1.55%)
Dec 01, 2020 11338 11613 11183 11225 0 +125.70(+1.13%)
Nov 30, 2020 11100 11185 10934 11099 0 -87.80(-0.78%)
Nov 27, 2020 11028 11222 10985 11187 0 +167.90(+1.52%)
Nov 25, 2020 11207 11210 10909 11019 0 -114.80(-1.03%)
Nov 24, 2020 11136 11298 11077 11134 0 +31.90(+0.29%)
Nov 23, 2020 11111 11163 10994 11102 0 +35.40(+0.32%)
Nov 20, 2020 11066 11162 10962 11067 0 -59.40(-0.53%)
Nov 19, 2020 11314 11352 11048 11126 0 -260.50(-2.29%)
Nov 18, 2020 11652 11670 11335 11387 0 -221.30(-1.91%)
Nov 17, 2020 11625 11669 11439 11608 0 -149.40(-1.27%)
Nov 16, 2020 11868 11898 11600 11757 0 -6.20(-0.05%)
Nov 13, 2020 11792 11840 11661 11764 0 +40.30(+0.34%)
Nov 12, 2020 11639 11895 11566 11723 0 +67.60(+0.58%)
Nov 11, 2020 11793 11843 11580 11656 0 -64.00(-0.55%)
Nov 10, 2020 11526 11788 11422 11720 0 +192.00(+1.67%)
Nov 09, 2020 12043 12106 11470 11528 0 +75.20(+0.66%)
Nov 06, 2020 11612 11653 11361 11452 0 -263.40(-2.25%)
Nov 05, 2020 11824 11968 11550 11716 0 -6.40(-0.05%)
Nov 04, 2020 11390 11958 11286 11722 0 +1009.10(+9.42%)
Nov 03, 2020 10523 10864 10459 10713 0 +340.90(+3.29%)
Nov 02, 2020 10316 10405 10165 10372 0 +265.40(+2.63%)
Oct 30, 2020 10038 10174 9928 10107 0 +64.00(+0.64%)
Oct 29, 2020 10214 10294 9971 10043 0 -202.70(-1.98%)
Oct 28, 2020 10446 10582 10227 10246 0 -432.60(-4.05%)
Oct 27, 2020 10744 10786 10621 10678 0 -100.50(-0.93%)
Oct 26, 2020 10887 10942 10645 10779 0 -231.20(-2.10%)
Oct 23, 2020 10950 11152 10914 11010 0 +154.60(+1.42%)
Oct 22, 2020 10724 10922 10715 10855 0 +118.50(+1.10%)
Oct 21, 2020 10721 10844 10673 10737 0 +12.00(+0.11%)
Oct 20, 2020 10801 10879 10700 10725 0 -10.50(-0.10%)
Oct 19, 2020 10893 10969 10671 10735 0 -189.00(-1.73%)
Oct 16, 2020 10804 11019 10770 10924 0 +140.50(+1.30%)
Oct 15, 2020 10556 10846 10494 10784 0 +125.90(+1.18%)
Oct 14, 2020 10688 10902 10602 10658 0 -250.50(-2.30%)
Oct 13, 2020 10830 11002 10792 10908 0 +22.10(+0.20%)
Oct 12, 2020 10873 11017 10841 10886 0 +55.70(+0.51%)
Oct 09, 2020 10765 10868 10719 10830 0 +131.20(+1.23%)
Oct 08, 2020 10732 10801 10640 10699 0 -19.80(-0.18%)
Oct 07, 2020 10479 10764 10475 10719 0 +290.70(+2.79%)
Oct 06, 2020 10565 10618 10395 10428 0 -107.40(-1.02%)
Oct 05, 2020 10409 10552 10354 10536 0 +227.40(+2.21%)
Oct 02, 2020 10278 10477 10176 10308 0 -37.40(-0.36%)
Oct 01, 2020 10347 10415 10216 10346 0 +30.90(+0.30%)
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%)
Jul 01, 2020 9999 10161 9969 10072 0 +101.62(+1.02%)
Jun 30, 2020 9791 10019 9735 9970 0 +159.67(+1.63%)
Jun 29, 2020 9747 9871 9679 9811 0 +111.31(+1.15%)
Jun 26, 2020 9912 9965 9654 9700 0 -239.54(-2.41%)
Jun 25, 2020 9718 9958 9628 9939 0 +190.27(+1.95%)
Jun 24, 2020 9930 10027 9627 9749 0 -288.93(-2.88%)
Jun 23, 2020 9959 10106 9845 10038 0 +130.24(+1.31%)
Jun 22, 2020 9839 9937 9706 9907 0 +18.29(+0.18%)
Jun 19, 2020 9986 10078 9860 9889 0 +20.92(+0.21%)
Jun 18, 2020 9834 9883 9710 9868 0 -34.07(-0.34%)
Jun 17, 2020 9985 10000 9852 9902 0 -18.12(-0.18%)
Jun 16, 2020 10017 10085 9755 9920 0 +201.07(+2.07%)
Jun 15, 2020 9482 9756 9347 9719 0 +4.39(+0.05%)
Jun 12, 2020 9915 10008 9519 9715 0 +49.47(+0.51%)
Jun 11, 2020 10257 10261 9561 9666 0 -695.79(-6.72%)
Jun 10, 2020 10474 10513 10249 10361 0 -103.90(-0.99%)
Jun 09, 2020 10498 10601 10399 10465 0 -44.30(-0.42%)
Jun 08, 2020 10398 10671 10352 10510 0 +24.10(+0.23%)
Jun 05, 2020 10308 10619 10186 10485 0 +342.80(+3.38%)
Jun 04, 2020 10238 10336 10006 10143 0 -172.50(-1.67%)
Jun 03, 2020 10436 10505 10246 10315 0 -70.30(-0.68%)
Jun 02, 2020 10332 10456 10207 10385 0 +43.00(+0.42%)
Jun 01, 2020 10318 10386 10189 10342 0 -10.00(-0.10%)
May 29, 2020 10362 10492 10199 10352 0 +20.80(+0.20%)
May 28, 2020 10372 10527 10297 10332 0 +35.90(+0.35%)
May 27, 2020 10129 10301 9886 10296 0 +233.60(+2.32%)
May 26, 2020 10118 10162 9984 10062 0 +162.09(+1.64%)
May 22, 2020 9856 9930 9752 9900 0 +64.45(+0.66%)
May 21, 2020 9786 9931 9736 9836 0 +0.21(+0.00%)
May 20, 2020 10018 10033 9793 9835 0 -62.06(-0.63%)
May 19, 2020 9929 10080 9860 9897 0 -99.28(-0.99%)
May 18, 2020 10196 10253 9958 9997 0 +40.59(+0.41%)
May 15, 2020 9883 10165 9842 9956 0 +103.66(+1.05%)
May 14, 2020 9436 9908 9409 9852 0 +339.43(+3.57%)
May 13, 2020 9750 9822 9419 9513 0 -306.82(-3.12%)
May 12, 2020 9920 10014 9814 9820 0 -7.21(-0.07%)
May 11, 2020 9722 9888 9711 9827 0 +59.91(+0.61%)
May 08, 2020 9811 9852 9700 9767 0 +62.77(+0.65%)
May 07, 2020 9856 9914 9643 9704 0 -64.41(-0.66%)
May 06, 2020 10016 10094 9748 9769 0 -179.71(-1.81%)
May 05, 2020 9830 10052 9752 9948 0 +192.41(+1.97%)
May 04, 2020 9637 9781 9547 9756 0 +79.66(+0.82%)
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.