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, 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%)
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.