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%)
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.