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 (%)
Mar 29, 2019 8018 8100 7949 8082 0 +113.61(+1.43%)
Mar 28, 2019 7963 7994 7878 7968 0 +23.18(+0.29%)
Mar 27, 2019 7961 8050 7842 7945 0 -16.48(-0.21%)
Mar 26, 2019 8104 8123 7914 7962 0 -129.63(-1.60%)
Mar 25, 2019 8120 8124 7947 8091 0 -26.37(-0.32%)
Mar 22, 2019 8216 8233 8107 8118 0 -130.90(-1.59%)
Mar 21, 2019 8165 8274 8153 8249 0 +49.39(+0.60%)
Mar 20, 2019 8390 8402 8186 8199 0 -190.63(-2.27%)
Mar 19, 2019 8328 8447 8297 8390 0 +88.15(+1.06%)
Mar 18, 2019 8244 8315 8196 8302 0 +84.71(+1.03%)
Mar 15, 2019 8289 8317 8184 8217 0 -51.19(-0.62%)
Mar 14, 2019 8275 8335 8241 8268 0 +9.05(+0.11%)
Mar 13, 2019 8135 8285 8115 8259 0 +174.92(+2.16%)
Mar 12, 2019 8064 8132 8023 8084 0 +61.44(+0.77%)
Mar 11, 2019 7931 8049 7864 8023 0 +129.74(+1.64%)
Mar 08, 2019 7839 7956 7821 7893 0 +13.94(+0.18%)
Mar 07, 2019 7970 8000 7840 7879 0 -61.40(-0.77%)
Mar 06, 2019 8046 8047 7892 7940 0 -101.73(-1.26%)
Mar 05, 2019 7963 8102 7890 8042 0 +91.00(+1.14%)
Mar 04, 2019 8278 8295 7911 7951 0 -284.50(-3.45%)
Mar 01, 2019 8159 8285 8144 8236 0 +119.18(+1.47%)
Feb 28, 2019 8307 8373 8036 8116 0 -207.44(-2.49%)
Feb 27, 2019 8613 8622 8277 8324 0 -327.38(-3.78%)
Feb 26, 2019 8706 8726 8644 8651 0 -57.26(-0.66%)
Feb 25, 2019 8795 8820 8697 8709 0 -66.69(-0.76%)
Feb 22, 2019 8743 8808 8716 8775 0 +38.36(+0.44%)
Feb 21, 2019 8820 8845 8699 8737 0 -82.69(-0.94%)
Feb 20, 2019 8808 8865 8768 8820 0 -16.90(-0.19%)
Feb 19, 2019 8864 8903 8801 8836 0 -29.19(-0.33%)
Feb 15, 2019 8767 8875 8734 8866 0 +166.31(+1.91%)
Feb 14, 2019 8630 8739 8600 8699 0 +53.65(+0.62%)
Feb 13, 2019 8608 8700 8593 8646 0 +44.67(+0.52%)
Feb 12, 2019 8519 8628 8435 8601 0 +131.91(+1.56%)
Feb 11, 2019 8567 8580 8440 8469 0 -106.63(-1.24%)
Feb 08, 2019 8716 8742 8531 8576 0 -173.49(-1.98%)
Feb 07, 2019 8736 8795 8689 8749 0 -218.52(-2.44%)
Feb 06, 2019 8871 8990 8821 8968 0 +56.94(+0.64%)
Feb 05, 2019 9048 9112 8887 8911 0 -76.75(-0.85%)
Feb 04, 2019 8996 9023 8878 8988 0 -24.79(-0.28%)
Feb 01, 2019 9000 9063 8899 9012 0 -53.63(-0.59%)
Jan 31, 2019 9061 9112 9015 9066 0 +5.18(+0.06%)
Jan 30, 2019 9039 9116 8962 9061 0 +86.66(+0.97%)
Jan 29, 2019 8942 9008 8902 8974 0 +19.62(+0.22%)
Jan 28, 2019 8948 8964 8875 8954 0 -27.17(-0.30%)
Jan 25, 2019 8990 9041 8917 8982 0 +63.97(+0.72%)
Jan 24, 2019 8938 8992 8864 8918 0 -27.41(-0.31%)
Jan 23, 2019 8947 9006 8839 8945 0 +49.29(+0.55%)
Jan 22, 2019 8856 8948 8836 8896 0 -1.29(-0.01%)
Jan 18, 2019 8839 8934 8783 8897 0 +129.77(+1.48%)
Jan 17, 2019 8797 8831 8720 8767 0 -54.68(-0.62%)
Jan 16, 2019 8755 8851 8731 8822 0 +108.52(+1.25%)
Jan 15, 2019 8537 8723 8464 8714 0 +219.93(+2.59%)
Jan 14, 2019 8459 8551 8433 8494 0 -2.16(-0.03%)
Jan 11, 2019 8365 8506 8353 8496 0 +98.69(+1.18%)
Jan 10, 2019 8334 8408 8294 8397 0 +28.17(+0.34%)
Jan 09, 2019 8384 8447 8309 8369 0 +26.24(+0.31%)
Jan 08, 2019 8315 8395 8228 8343 0 +90.00(+1.09%)
Jan 07, 2019 8257 8321 8192 8253 0 +13.55(+0.16%)
Jan 04, 2019 8210 8340 8176 8239 0 +104.60(+1.29%)
Jan 03, 2019 8307 8329 8108 8134 0 -183.05(-2.20%)
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.