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 (%)
Nov 30, 2017 7656 7882 7615 7803 0 +172.87(+2.27%)
Nov 29, 2017 7469 7679 7448 7630 0 +183.79(+2.47%)
Nov 28, 2017 7389 7466 7333 7446 0 +91.59(+1.25%)
Nov 27, 2017 7349 7411 7316 7354 0 +5.09(+0.07%)
Nov 24, 2017 7335 7372 7297 7349 0 +31.22(+0.43%)
Nov 22, 2017 7334 7380 7281 7318 0 -17.84(-0.24%)
Nov 21, 2017 7286 7354 7267 7336 0 +77.62(+1.07%)
Nov 20, 2017 7240 7290 7203 7258 0 +22.43(+0.31%)
Nov 17, 2017 7270 7308 7217 7236 0 -60.29(-0.83%)
Nov 16, 2017 7222 7326 7197 7296 0 +92.14(+1.28%)
Nov 15, 2017 7247 7279 7182 7204 0 -68.04(-0.94%)
Nov 14, 2017 7291 7309 7232 7272 0 -37.21(-0.51%)
Nov 13, 2017 7280 7354 7235 7309 0 +7.59(+0.10%)
Nov 10, 2017 7293 7331 7240 7302 0 +3.30(+0.05%)
Nov 09, 2017 7287 7336 7209 7298 0 -9.51(-0.13%)
Nov 08, 2017 7393 7429 7285 7308 0 -111.95(-1.51%)
Nov 07, 2017 7422 7462 7361 7420 0 +11.88(+0.16%)
Nov 06, 2017 7406 7476 7374 7408 0 -9.82(-0.13%)
Nov 03, 2017 7324 7490 7274 7418 0 +98.80(+1.35%)
Nov 02, 2017 7330 7380 7253 7319 0 +36.00(+0.49%)
Nov 01, 2017 7312 7364 7236 7283 0 +14.88(+0.20%)
Oct 31, 2017 7249 7299 7179 7268 0 +18.97(+0.26%)
Oct 30, 2017 7342 7369 7241 7249 0 -108.25(-1.47%)
Oct 27, 2017 7295 7432 7223 7357 0 +78.75(+1.08%)
Oct 26, 2017 7115 7397 7093 7279 0 +180.02(+2.54%)
Oct 25, 2017 7099 7142 7052 7099 0 -1.45(-0.02%)
Oct 24, 2017 7067 7125 7023 7100 0 -4.91(-0.07%)
Oct 23, 2017 7108 7155 7049 7105 0 +12.68(+0.18%)
Oct 20, 2017 6993 7120 6971 7092 0 +133.40(+1.92%)
Oct 19, 2017 6992 7012 6899 6959 0 -30.55(-0.44%)
Oct 18, 2017 6945 7067 6935 6990 0 +50.53(+0.73%)
Oct 17, 2017 6752 7010 6735 6939 0 +262.03(+3.92%)
Oct 16, 2017 6674 6712 6626 6677 0 -6.55(-0.10%)
Oct 13, 2017 6591 6704 6488 6683 0 -44.70(-0.66%)
Oct 12, 2017 6791 6810 6710 6728 0 -61.61(-0.91%)
Oct 11, 2017 6777 6827 6730 6790 0 +6.14(+0.09%)
Oct 10, 2017 6839 6849 6749 6784 0 -55.79(-0.82%)
Oct 09, 2017 6907 6924 6821 6839 0 -87.68(-1.27%)
Oct 06, 2017 6921 6984 6904 6927 0 +12.89(+0.19%)
Oct 05, 2017 6970 6979 6874 6914 0 -63.66(-0.91%)
Oct 04, 2017 6964 7010 6935 6978 0 +23.97(+0.34%)
Oct 03, 2017 6896 6980 6882 6954 0 +63.22(+0.92%)
Oct 02, 2017 6860 6910 6840 6891 0 +53.34(+0.78%)
Sep 29, 2017 6821 6848 6773 6837 0 +14.49(+0.21%)
Sep 28, 2017 6727 6845 6708 6823 0 +84.58(+1.26%)
Sep 27, 2017 6704 6774 6637 6738 0 +49.01(+0.73%)
Sep 26, 2017 6660 6742 6651 6689 0 +53.11(+0.80%)
Sep 25, 2017 6699 6791 6618 6636 0 -55.37(-0.83%)
Sep 22, 2017 6716 6789 6535 6692 0 -24.94(-0.37%)
Sep 21, 2017 6735 6754 6693 6716 0 -21.71(-0.32%)
Sep 20, 2017 6731 6759 6682 6738 0 +15.50(+0.23%)
Sep 19, 2017 6904 6910 6655 6723 0 -168.32(-2.44%)
Sep 18, 2017 6918 6936 6872 6891 0 -24.41(-0.35%)
Sep 15, 2017 6917 6960 6881 6915 0 +10.02(+0.15%)
Sep 14, 2017 6921 6949 6877 6905 0 -27.53(-0.40%)
Sep 13, 2017 6925 7017 6900 6933 0 +35.44(+0.51%)
Sep 12, 2017 6949 6962 6871 6898 0 -50.50(-0.73%)
Sep 11, 2017 6932 6977 6915 6948 0 +54.39(+0.79%)
Sep 08, 2017 6883 6925 6851 6894 0 +9.80(+0.14%)
Sep 07, 2017 6850 6919 6828 6884 0 +23.34(+0.34%)
Sep 06, 2017 6903 6922 6826 6860 0 -37.12(-0.54%)
Sep 05, 2017 6869 6931 6851 6898 0 +1.01(+0.01%)
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.