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 (%)
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%)
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.