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, 2018 8467 8543 8424 8471 0 +16.72(+0.20%)
Jul 30, 2018 8511 8546 8425 8454 0 -62.82(-0.74%)
Jul 27, 2018 8576 8587 8494 8517 0 -47.00(-0.55%)
Jul 26, 2018 8549 8601 8516 8564 0 +54.42(+0.64%)
Jul 25, 2018 8485 8524 8414 8509 0 +50.90(+0.60%)
Jul 24, 2018 8510 8537 8414 8458 0 -26.14(-0.31%)
Jul 23, 2018 8488 8556 8464 8484 0 +9.35(+0.11%)
Jul 20, 2018 8440 8525 8421 8475 0 -13.93(-0.16%)
Jul 19, 2018 8543 8582 8435 8489 0 -55.11(-0.65%)
Jul 18, 2018 8419 8587 8401 8544 0 +137.28(+1.63%)
Jul 17, 2018 8422 8460 8273 8407 0 -134.38(-1.57%)
Jul 16, 2018 8582 8601 8521 8541 0 -51.22(-0.60%)
Jul 13, 2018 8530 8616 8520 8592 0 +65.25(+0.77%)
Jul 12, 2018 8509 8575 8461 8527 0 +62.61(+0.74%)
Jul 11, 2018 8469 8515 8419 8465 0 -17.25(-0.20%)
Jul 10, 2018 8458 8525 8433 8482 0 +45.69(+0.54%)
Jul 09, 2018 8387 8464 8362 8436 0 +84.32(+1.01%)
Jul 06, 2018 8339 8376 8300 8352 0 +25.50(+0.31%)
Jul 05, 2018 8281 8346 8235 8326 0 +100.33(+1.22%)
Jul 03, 2018 8226 8226 8226 8226 0 +6.95(+0.08%)
Jul 02, 2018 8150 8229 8103 8219 0 +56.91(+0.70%)
Jun 29, 2018 8164 8246 8143 8162 0 -3.54(-0.04%)
Jun 28, 2018 8188 8233 8042 8166 0 -95.03(-1.15%)
Jun 27, 2018 8283 8362 8231 8261 0 -21.22(-0.26%)
Jun 26, 2018 8318 8368 8273 8282 0 -45.66(-0.55%)
Jun 25, 2018 8417 8445 8265 8328 0 -87.74(-1.04%)
Jun 22, 2018 8365 8449 8328 8415 0 +66.34(+0.79%)
Jun 21, 2018 8386 8414 8305 8349 0 -34.55(-0.41%)
Jun 20, 2018 8370 8411 8336 8384 0 +22.63(+0.27%)
Jun 19, 2018 8346 8389 8292 8361 0 -38.20(-0.45%)
Jun 18, 2018 8397 8436 8326 8399 0 -42.35(-0.50%)
Jun 15, 2018 8441 8457 8407 8441 0 +28.00(+0.33%)
Jun 14, 2018 8414 8462 8366 8413 0 +36.11(+0.43%)
Jun 13, 2018 8404 8490 8338 8377 0 +25.14(+0.30%)
Jun 12, 2018 8335 8388 8245 8352 0 +0.42(+0.01%)
Jun 11, 2018 8257 8386 8237 8352 0 +104.56(+1.27%)
Jun 08, 2018 8201 8265 8158 8247 0 +52.41(+0.64%)
Jun 07, 2018 8199 8231 8152 8195 0 +26.58(+0.33%)
Jun 06, 2018 8089 8177 8053 8168 0 +129.96(+1.62%)
Jun 05, 2018 8058 8078 7972 8038 0 -10.30(-0.13%)
Jun 04, 2018 8025 8070 7985 8049 0 +41.64(+0.52%)
Jun 01, 2018 8019 8031 7947 8007 0 +43.13(+0.54%)
May 31, 2018 8070 8082 7936 7964 0 -122.54(-1.52%)
May 30, 2018 8041 8116 8005 8086 0 +86.08(+1.08%)
May 29, 2018 8049 8061 7940 8000 0 -89.27(-1.10%)
May 25, 2018 8090 8090 8090 8090 0 +63.95(+0.80%)
May 24, 2018 8063 8093 7985 8026 0 -31.02(-0.39%)
May 23, 2018 8042 8088 7977 8057 0 -14.14(-0.18%)
May 22, 2018 8139 8157 8040 8071 0 -64.83(-0.80%)
May 21, 2018 8092 8177 8060 8136 0 +68.01(+0.84%)
May 18, 2018 8044 8087 8009 8068 0 +33.77(+0.42%)
May 17, 2018 7994 8064 7964 8034 0 +40.75(+0.51%)
May 16, 2018 7954 8007 7911 7993 0 +47.05(+0.59%)
May 15, 2018 7997 8015 7911 7946 0 -78.60(-0.98%)
May 14, 2018 7901 8045 7886 8025 0 +141.69(+1.80%)
May 11, 2018 7742 7900 7699 7883 0 +139.97(+1.81%)
May 10, 2018 7637 7778 7611 7743 0 +119.80(+1.57%)
May 09, 2018 7721 7738 7579 7623 0 -80.42(-1.04%)
May 08, 2018 7776 7780 7661 7704 0 -66.32(-0.85%)
May 07, 2018 7833 7867 7723 7770 0 -56.40(-0.72%)
May 04, 2018 7764 7862 7717 7826 0 +35.73(+0.46%)
May 03, 2018 7774 7848 7634 7791 0 -14.24(-0.18%)
May 02, 2018 7827 7898 7736 7805 0 -73.53(-0.93%)
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.