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 (%)
Jul 31, 2017 6600 6630 6554 6571 0 -19.34(-0.29%)
Jul 28, 2017 6531 6609 6483 6590 0 +66.46(+1.02%)
Jul 27, 2017 6573 6585 6497 6523 0 -64.60(-0.98%)
Jul 26, 2017 6579 6625 6550 6588 0 -2.15(-0.03%)
Jul 25, 2017 6657 6674 6579 6590 0 -20.53(-0.31%)
Jul 24, 2017 6633 6648 6591 6611 0 -19.99(-0.30%)
Jul 21, 2017 6621 6665 6594 6631 0 +4.80(+0.07%)
Jul 20, 2017 6611 6644 6553 6626 0 +57.08(+0.87%)
Jul 19, 2017 6519 6589 6516 6569 0 +65.48(+1.01%)
Jul 18, 2017 6535 6545 6425 6503 0 -18.26(-0.28%)
Jul 17, 2017 6542 6553 6495 6522 0 -11.37(-0.17%)
Jul 14, 2017 6505 6548 6475 6533 0 +35.24(+0.54%)
Jul 13, 2017 6525 6548 6471 6498 0 -16.47(-0.25%)
Jul 12, 2017 6506 6540 6490 6514 0 +26.26(+0.40%)
Jul 11, 2017 6495 6535 6446 6488 0 -6.37(-0.10%)
Jul 10, 2017 6490 6529 6461 6494 0 -16.22(-0.25%)
Jul 07, 2017 6483 6534 6474 6511 0 +44.28(+0.68%)
Jul 06, 2017 6514 6527 6438 6466 0 -56.89(-0.87%)
Jul 05, 2017 6452 6539 6438 6523 0 +60.96(+0.94%)
Jul 03, 2017 6470 6508 6435 6462 0 +22.73(+0.35%)
Jun 30, 2017 6431 6473 6417 6439 0 +10.18(+0.16%)
Jun 29, 2017 6466 6473 6390 6429 0 -24.65(-0.38%)
Jun 28, 2017 6454 6485 6424 6454 0 +40.55(+0.63%)
Jun 27, 2017 6448 6489 6389 6413 0 -15.42(-0.24%)
Jun 26, 2017 6460 6480 6386 6429 0 -33.47(-0.52%)
Jun 23, 2017 6489 6506 6420 6462 0 -26.94(-0.42%)
Jun 22, 2017 6433 6573 6425 6489 0 +56.66(+0.88%)
Jun 21, 2017 6389 6454 6369 6433 0 +52.26(+0.82%)
Jun 20, 2017 6381 6403 6352 6380 0 -7.79(-0.12%)
Jun 19, 2017 6359 6402 6328 6388 0 +44.36(+0.70%)
Jun 16, 2017 6312 6366 6291 6344 0 +46.53(+0.74%)
Jun 15, 2017 6321 6368 6273 6297 0 -43.98(-0.69%)
Jun 14, 2017 6304 6363 6287 6341 0 +42.01(+0.67%)
Jun 13, 2017 6246 6318 6235 6299 0 +56.60(+0.91%)
Jun 12, 2017 6310 6319 6134 6243 0 -65.48(-1.04%)
Jun 09, 2017 6319 6355 6283 6308 0 -3.48(-0.06%)
Jun 08, 2017 6310 6387 6283 6312 0 -46.95(-0.74%)
Jun 07, 2017 6317 6382 6261 6358 0 +75.17(+1.20%)
Jun 06, 2017 6239 6309 6217 6283 0 +38.21(+0.61%)
Jun 05, 2017 6246 6276 6228 6245 0 +0.35(+0.01%)
Jun 02, 2017 6258 6275 6202 6245 0 -4.09(-0.07%)
Jun 01, 2017 6132 6258 6115 6249 0 +134.63(+2.20%)
May 31, 2017 6153 6171 6082 6114 0 -31.47(-0.51%)
May 30, 2017 6174 6204 6133 6146 0 -26.42(-0.43%)
May 26, 2017 6183 6223 6148 6172 0 -11.44(-0.19%)
May 25, 2017 6147 6228 6128 6184 0 +56.75(+0.93%)
May 24, 2017 6096 6147 6070 6127 0 +37.18(+0.61%)
May 23, 2017 6068 6106 6038 6090 0 +17.84(+0.29%)
May 22, 2017 6033 6088 6011 6072 0 +39.55(+0.66%)
May 19, 2017 6029 6067 5968 6032 0 +23.03(+0.38%)
May 18, 2017 5922 6073 5910 6009 0 +76.50(+1.29%)
May 17, 2017 5962 6007 5886 5933 0 -29.90(-0.50%)
May 16, 2017 6033 6043 5928 5963 0 -86.40(-1.43%)
May 15, 2017 6055 6074 6005 6049 0 -7.98(-0.13%)
May 12, 2017 6083 6124 6041 6057 0 -44.29(-0.73%)
May 11, 2017 6084 6124 6040 6101 0 +6.31(+0.10%)
May 10, 2017 6066 6108 6048 6095 0 +17.74(+0.29%)
May 09, 2017 6081 6120 6050 6077 0 -8.38(-0.14%)
May 08, 2017 6070 6101 6048 6086 0 +13.98(+0.23%)
May 05, 2017 6063 6097 6029 6072 0 +32.49(+0.54%)
May 04, 2017 6002 6055 5967 6039 0 +51.53(+0.86%)
May 03, 2017 6025 6062 5956 5988 0 -32.71(-0.54%)
May 02, 2017 5994 6055 5889 6020 0 +33.17(+0.55%)
May 01, 2017 5970 6028 5942 5987 0 +23.50(+0.39%)
Apr 28, 2017 5930 5975 5896 5964 0 +27.51(+0.46%)
Apr 27, 2017 5938 5996 5919 5936 0 -1.03(-0.02%)
Apr 26, 2017 5937 5993 5911 5937 0 +7.09(+0.12%)
Apr 25, 2017 5903 5968 5885 5930 0 +63.96(+1.09%)
Apr 24, 2017 5878 5902 5841 5866 0 +43.11(+0.74%)
Apr 21, 2017 5841 5866 5787 5823 0 -18.09(-0.31%)
Apr 20, 2017 5765 5865 5731 5841 0 +81.69(+1.42%)
Apr 19, 2017 5751 5806 5723 5759 0 +35.05(+0.61%)
Apr 18, 2017 5776 5785 5692 5724 0 +10.93(+0.19%)
Apr 17, 2017 5661 5721 5652 5713 0 +55.15(+0.97%)
Apr 13, 2017 5662 5686 5645 5658 0 -19.66(-0.35%)
Apr 12, 2017 5704 5713 5646 5678 0 -17.81(-0.31%)
Apr 11, 2017 5663 5701 5647 5696 0 +9.92(+0.17%)
Apr 10, 2017 5683 5727 5662 5686 0 +6.97(+0.12%)
Apr 07, 2017 5660 5704 5636 5679 0 +5.01(+0.09%)
Apr 06, 2017 5645 5690 5623 5674 0 +28.14(+0.50%)
Apr 05, 2017 5667 5716 5636 5646 0 +2.28(+0.04%)
Apr 04, 2017 5663 5698 5621 5643 0 -16.78(-0.30%)
Apr 03, 2017 5611 5693 5601 5660 0 +65.37(+1.17%)
Mar 31, 2017 5608 5629 5574 5595 0 -23.62(-0.42%)
Mar 30, 2017 5575 5658 5567 5618 0 +47.45(+0.85%)
Mar 29, 2017 5603 5622 5545 5571 0 -52.01(-0.92%)
Mar 28, 2017 5579 5644 5556 5623 0 +41.16(+0.74%)
Mar 27, 2017 5561 5610 5534 5582 0 -14.02(-0.25%)
Mar 24, 2017 5634 5688 5551 5596 0 -21.06(-0.37%)
Mar 23, 2017 5656 5688 5600 5617 0 -61.03(-1.07%)
Mar 22, 2017 5704 5721 5631 5678 0 -11.47(-0.20%)
Mar 21, 2017 5744 5757 5669 5689 0 -33.19(-0.58%)
Mar 20, 2017 5790 5803 5712 5723 0 -62.46(-1.08%)
Mar 17, 2017 5816 5837 5771 5785 0 -36.14(-0.62%)
Mar 16, 2017 5852 5867 5790 5821 0 -27.10(-0.46%)
Mar 15, 2017 5783 5863 5776 5848 0 +78.30(+1.36%)
Mar 14, 2017 5787 5810 5743 5770 0 -38.06(-0.66%)
Mar 13, 2017 5791 5831 5768 5808 0 +17.49(+0.30%)
Mar 10, 2017 5779 5821 5745 5791 0 +27.91(+0.48%)
Mar 09, 2017 5766 5798 5743 5763 0 +4.61(+0.08%)
Mar 08, 2017 5744 5782 5720 5758 0 +0.30(+0.01%)
Mar 07, 2017 5751 5806 5722 5758 0 -3.35(-0.06%)
Mar 06, 2017 5718 5782 5704 5761 0 +13.37(+0.23%)
Mar 03, 2017 5730 5760 5686 5748 0 +28.70(+0.50%)
Mar 02, 2017 5750 5763 5706 5719 0 -26.08(-0.45%)
Mar 01, 2017 5704 5775 5687 5745 0 +89.14(+1.58%)
Feb 28, 2017 5660 5698 5633 5656 0 -4.71(-0.08%)
Feb 27, 2017 5587 5673 5572 5661 0 +64.26(+1.15%)
Feb 24, 2017 5591 5612 5549 5596 0 +5.10(+0.09%)
Feb 23, 2017 5564 5599 5541 5591 0 +43.64(+0.79%)
Feb 22, 2017 5527 5585 5497 5548 0 +19.97(+0.36%)
Feb 21, 2017 5445 5544 5436 5528 0 +88.99(+1.64%)
Feb 17, 2017 5439 5439 5439 5439 0 -170.24(-3.04%)
Feb 16, 2017 5618 5648 5544 5609 0 -12.40(-0.22%)
Feb 15, 2017 5572 5666 5562 5621 0 +37.36(+0.67%)
Feb 14, 2017 5519 5612 5502 5584 0 +50.67(+0.92%)
Feb 13, 2017 5507 5548 5494 5533 0 +31.99(+0.58%)
Feb 10, 2017 5504 5548 5478 5501 0 -8.18(-0.15%)
Feb 09, 2017 5481 5537 5442 5510 0 +28.44(+0.52%)
Feb 08, 2017 5448 5497 5407 5481 0 +11.18(+0.20%)
Feb 07, 2017 5481 5514 5426 5470 0 +2.60(+0.05%)
Feb 06, 2017 5508 5538 5444 5467 0 -57.31(-1.04%)
Feb 03, 2017 5500 5544 5469 5525 0 +38.91(+0.71%)
Feb 02, 2017 5528 5557 5436 5486 0 -38.10(-0.69%)
Feb 01, 2017 5496 5564 5469 5524 0 +43.25(+0.79%)
Jan 31, 2017 5459 5502 5409 5481 0 +15.93(+0.29%)
Jan 30, 2017 5506 5516 5433 5465 0 -38.53(-0.70%)
Jan 27, 2017 5521 5534 5476 5503 0 +9.22(+0.17%)
Jan 26, 2017 5505 5543 5462 5494 0 +1.81(+0.03%)
Jan 25, 2017 5461 5518 5439 5492 0 +44.42(+0.82%)
Jan 24, 2017 5440 5494 5397 5448 0 +4.75(+0.09%)
Jan 23, 2017 5442 5492 5312 5443 0 -2.00(-0.04%)
Jan 20, 2017 5469 5503 5412 5445 0 -11.07(-0.20%)
Jan 19, 2017 5415 5516 5340 5456 0 +38.57(+0.71%)
Jan 18, 2017 5499 5510 5357 5417 0 -63.71(-1.16%)
Jan 17, 2017 5531 5544 5399 5481 0 -35.75(-0.65%)
Jan 13, 2017 5517 5517 5517 5517 0 -10.14(-0.18%)
Jan 12, 2017 5485 5553 5461 5527 0 +26.73(+0.49%)
Jan 11, 2017 5467 5531 5442 5500 0 +27.83(+0.51%)
Jan 10, 2017 5470 5524 5440 5472 0 -23.55(-0.43%)
Jan 09, 2017 5491 5517 5437 5496 0 -10.34(-0.19%)
Jan 06, 2017 5485 5539 5466 5506 0 +9.23(+0.17%)
Jan 05, 2017 5465 5528 5451 5497 0 +34.93(+0.64%)
Jan 04, 2017 5449 5484 5365 5462 0 +36.53(+0.67%)
Jan 03, 2017 5440 5477 5344 5426 0 +13.11(+0.24%)
Dec 30, 2016 5413 5413 5413 5413 0 -30.10(-0.55%)
Dec 29, 2016 5482 5503 5427 5443 0 -23.29(-0.43%)
Dec 28, 2016 5509 5543 5462 5466 0 -52.61(-0.95%)
Dec 27, 2016 5518 5562 5493 5519 0 +0.57(+0.01%)
Dec 23, 2016 5518 5518 5518 5518 0 +56.43(+1.03%)
Dec 22, 2016 5444 5483 5386 5462 0 +19.68(+0.36%)
Dec 21, 2016 5455 5481 5389 5442 0 -13.72(-0.25%)
Dec 20, 2016 5462 5513 5441 5456 0 +2.13(+0.04%)
Dec 19, 2016 5511 5540 5438 5453 0 -72.64(-1.31%)
Dec 16, 2016 5466 5546 5446 5526 0 +87.85(+1.62%)
Dec 15, 2016 5430 5487 5397 5438 0 +7.71(+0.14%)
Dec 14, 2016 5472 5496 5391 5431 0 -29.72(-0.54%)
Dec 13, 2016 5452 5507 5414 5460 0 +35.33(+0.65%)
Dec 12, 2016 5418 5455 5370 5425 0 -30.56(-0.56%)
Dec 09, 2016 5472 5494 5380 5456 0 -11.40(-0.21%)
Dec 08, 2016 5446 5503 5399 5467 0 +18.73(+0.34%)
Dec 07, 2016 5417 5479 5358 5448 0 +35.30(+0.65%)
Dec 06, 2016 5446 5464 5360 5413 0 -11.02(-0.20%)
Dec 05, 2016 5512 5535 5353 5424 0 -94.70(-1.72%)
Dec 02, 2016 5553 5602 5503 5519 0 -28.64(-0.52%)
Dec 01, 2016 5473 5586 5461 5547 0 +89.04(+1.63%)
Nov 30, 2016 5461 5517 5417 5458 0 -5.90(-0.11%)
Nov 29, 2016 5420 5493 5383 5464 0 +148.55(+2.79%)
Nov 28, 2016 5343 5356 5262 5316 0 -33.08(-0.62%)
Nov 25, 2016 5377 5414 5338 5349 0 -16.52(-0.31%)
Nov 23, 2016 5365 5365 5365 5365 0 +39.72(+0.75%)
Nov 22, 2016 5266 5350 5246 5325 0 +76.36(+1.45%)
Nov 21, 2016 5226 5278 5191 5249 0 +25.75(+0.49%)
Nov 18, 2016 5271 5299 5208 5223 0 -45.99(-0.87%)
Nov 17, 2016 5247 5301 5205 5269 0 +25.01(+0.48%)
Nov 16, 2016 5249 5287 5219 5244 0 -9.02(-0.17%)
Nov 15, 2016 5273 5313 5204 5253 0 +10.97(+0.21%)
Nov 14, 2016 5083 5287 5066 5242 0 +180.25(+3.56%)
Nov 11, 2016 5104 5152 5038 5062 0 -10.39(-0.20%)
Nov 10, 2016 4988 5123 4960 5072 0 +113.37(+2.29%)
Nov 09, 2016 4811 4979 4713 4959 0 +47.45(+0.97%)
Nov 08, 2016 4824 4940 4812 4912 0 +69.51(+1.44%)
Nov 07, 2016 4746 4866 4737 4842 0 +162.59(+3.47%)
Nov 04, 2016 4662 4724 4642 4680 0 +35.91(+0.77%)
Nov 03, 2016 4699 4754 4634 4644 0 -40.83(-0.87%)
Nov 02, 2016 4678 4761 4667 4684 0 -1.35(-0.03%)
Nov 01, 2016 4767 4776 4653 4686 0 -64.21(-1.35%)
Oct 31, 2016 4761 4785 4715 4750 0 +3.68(+0.08%)
Oct 28, 2016 4809 4831 4713 4746 0 -74.56(-1.55%)
Oct 27, 2016 4848 4868 4775 4821 0 -13.47(-0.28%)
Oct 26, 2016 4876 4886 4822 4834 0 -42.22(-0.87%)
Oct 25, 2016 4900 4924 4863 4877 0 -20.27(-0.41%)
Oct 24, 2016 4922 4933 4869 4897 0 -6.15(-0.13%)
Oct 21, 2016 4857 4916 4843 4903 0 +15.51(+0.32%)
Oct 20, 2016 4877 4915 4857 4888 0 +14.95(+0.31%)
Oct 19, 2016 4863 4927 4830 4873 0 +19.84(+0.41%)
Oct 18, 2016 4743 4877 4710 4853 0 +235.68(+5.10%)
Oct 17, 2016 4636 4651 4581 4617 0 -18.16(-0.39%)
Oct 14, 2016 4661 4691 4630 4635 0 -4.18(-0.09%)
Oct 13, 2016 4647 4664 4608 4639 0 -24.97(-0.54%)
Oct 12, 2016 4722 4750 4611 4664 0 -50.45(-1.07%)
Oct 11, 2016 4798 4808 4702 4715 0 -103.13(-2.14%)
Oct 10, 2016 4784 4827 4782 4818 0 +42.95(+0.90%)
Oct 07, 2016 4775 4775 4754 4775 0 +5.39(+0.11%)
Oct 06, 2016 4794 4804 4743 4770 0 -30.09(-0.63%)
Oct 05, 2016 4814 4838 4768 4800 0 -10.95(-0.23%)
Oct 04, 2016 4824 4845 4777 4811 0 -43.24(-0.89%)
Sep 26, 2016 4863 4875 4831 4854 0 -25.19(-0.52%)
Sep 23, 2016 4889 4921 4865 4879 0 -26.88(-0.55%)
Sep 22, 2016 4897 4925 4881 4906 0 +23.05(+0.47%)
Sep 21, 2016 4824 4887 4813 4883 0 +74.22(+1.54%)
Sep 20, 2016 4831 4846 4797 4809 0 -8.14(-0.17%)
Sep 19, 2016 4841 4866 4809 4817 0 -14.88(-0.31%)
Sep 16, 2016 4753 4851 4743 4832 0 +75.37(+1.58%)
Sep 15, 2016 4677 4772 4668 4756 0 +61.43(+1.31%)
Sep 14, 2016 4716 4738 4676 4695 0 -23.72(-0.50%)
Sep 13, 2016 4743 4769 4699 4719 0 -60.06(-1.26%)
Sep 12, 2016 4709 4790 4693 4779 0 +45.89(+0.97%)
Sep 09, 2016 4747 4780 4719 4733 0 -40.01(-0.84%)
Sep 08, 2016 4763 4800 4733 4773 0 +14.83(+0.31%)
Sep 07, 2016 4751 4792 4724 4758 0 -18.73(-0.39%)
Sep 06, 2016 4797 4816 4758 4777 0 -24.83(-0.52%)
Sep 02, 2016 4802 4802 4802 4802 0 +30.06(+0.63%)
Sep 01, 2016 4816 4823 4757 4771 0 -24.40(-0.51%)
Aug 31, 2016 4799 4816 4768 4796 0 -13.98(-0.29%)
Aug 30, 2016 4812 4835 4785 4810 0 -3.88(-0.08%)
Aug 29, 2016 4812 4844 4789 4814 0 +14.55(+0.30%)
Aug 26, 2016 4834 4859 4771 4799 0 -25.36(-0.53%)
Aug 25, 2016 4886 4903 4815 4825 0 -74.29(-1.52%)
Aug 24, 2016 4958 4974 4888 4899 0 -60.73(-1.22%)
Aug 23, 2016 4986 4997 4950 4960 0 -9.37(-0.19%)
Aug 22, 2016 4965 4999 4949 4969 0 +10.40(+0.21%)
Aug 19, 2016 4950 4976 4930 4959 0 -10.31(-0.21%)
Aug 18, 2016 4943 4995 4934 4969 0 +18.60(+0.38%)
Aug 17, 2016 4936 4966 4908 4950 0 +18.91(+0.38%)
Aug 16, 2016 4939 4957 4900 4931 0 -18.55(-0.37%)
Aug 15, 2016 4981 4993 4928 4950 0 -32.93(-0.66%)
Aug 12, 2016 4923 5002 4897 4983 0 +44.04(+0.89%)
Aug 11, 2016 4942 4967 4906 4939 0 +3.40(+0.07%)
Aug 10, 2016 4917 4954 4885 4935 0 +16.09(+0.33%)
Aug 09, 2016 4933 4964 4903 4919 0 -3.92(-0.08%)
Aug 08, 2016 4942 4958 4906 4923 0 -28.86(-0.58%)
Aug 05, 2016 4931 4993 4898 4952 0 +42.16(+0.86%)
Aug 04, 2016 4897 4948 4869 4910 0 +13.18(+0.27%)
Aug 03, 2016 4882 4924 4845 4897 0 +19.46(+0.40%)
Aug 02, 2016 4916 4940 4842 4877 0 -13.51(-0.28%)
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.