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, 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%)
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.