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 (%)
Oct 31, 2017 7249 7299 7179 7268 0 +18.97(+0.26%)
Oct 30, 2017 7342 7369 7241 7249 0 -108.25(-1.47%)
Oct 27, 2017 7295 7432 7223 7357 0 +78.75(+1.08%)
Oct 26, 2017 7115 7397 7093 7279 0 +180.02(+2.54%)
Oct 25, 2017 7099 7142 7052 7099 0 -1.45(-0.02%)
Oct 24, 2017 7067 7125 7023 7100 0 -4.91(-0.07%)
Oct 23, 2017 7108 7155 7049 7105 0 +12.68(+0.18%)
Oct 20, 2017 6993 7120 6971 7092 0 +133.40(+1.92%)
Oct 19, 2017 6992 7012 6899 6959 0 -30.55(-0.44%)
Oct 18, 2017 6945 7067 6935 6990 0 +50.53(+0.73%)
Oct 17, 2017 6752 7010 6735 6939 0 +262.03(+3.92%)
Oct 16, 2017 6674 6712 6626 6677 0 -6.55(-0.10%)
Oct 13, 2017 6591 6704 6488 6683 0 -44.70(-0.66%)
Oct 12, 2017 6791 6810 6710 6728 0 -61.61(-0.91%)
Oct 11, 2017 6777 6827 6730 6790 0 +6.14(+0.09%)
Oct 10, 2017 6839 6849 6749 6784 0 -55.79(-0.82%)
Oct 09, 2017 6907 6924 6821 6839 0 -87.68(-1.27%)
Oct 06, 2017 6921 6984 6904 6927 0 +12.89(+0.19%)
Oct 05, 2017 6970 6979 6874 6914 0 -63.66(-0.91%)
Oct 04, 2017 6964 7010 6935 6978 0 +23.97(+0.34%)
Oct 03, 2017 6896 6980 6882 6954 0 +63.22(+0.92%)
Oct 02, 2017 6860 6910 6840 6891 0 +53.34(+0.78%)
Sep 29, 2017 6821 6848 6773 6837 0 +14.49(+0.21%)
Sep 28, 2017 6727 6845 6708 6823 0 +84.58(+1.26%)
Sep 27, 2017 6704 6774 6637 6738 0 +49.01(+0.73%)
Sep 26, 2017 6660 6742 6651 6689 0 +53.11(+0.80%)
Sep 25, 2017 6699 6791 6618 6636 0 -55.37(-0.83%)
Sep 22, 2017 6716 6789 6535 6692 0 -24.94(-0.37%)
Sep 21, 2017 6735 6754 6693 6716 0 -21.71(-0.32%)
Sep 20, 2017 6731 6759 6682 6738 0 +15.50(+0.23%)
Sep 19, 2017 6904 6910 6655 6723 0 -168.32(-2.44%)
Sep 18, 2017 6918 6936 6872 6891 0 -24.41(-0.35%)
Sep 15, 2017 6917 6960 6881 6915 0 +10.02(+0.15%)
Sep 14, 2017 6921 6949 6877 6905 0 -27.53(-0.40%)
Sep 13, 2017 6925 7017 6900 6933 0 +35.44(+0.51%)
Sep 12, 2017 6949 6962 6871 6898 0 -50.50(-0.73%)
Sep 11, 2017 6932 6977 6915 6948 0 +54.39(+0.79%)
Sep 08, 2017 6883 6925 6851 6894 0 +9.80(+0.14%)
Sep 07, 2017 6850 6919 6828 6884 0 +23.34(+0.34%)
Sep 06, 2017 6903 6922 6826 6860 0 -37.12(-0.54%)
Sep 05, 2017 6869 6931 6851 6898 0 +1.01(+0.01%)
Sep 01, 2017 6890 6915 6859 6897 0 +27.60(+0.40%)
Aug 31, 2017 6802 6883 6785 6869 0 +96.52(+1.43%)
Aug 30, 2017 6778 6805 6746 6772 0 -15.94(-0.23%)
Aug 29, 2017 6741 6802 6724 6788 0 +27.62(+0.41%)
Aug 28, 2017 6740 6786 6729 6761 0 +30.07(+0.45%)
Aug 25, 2017 6752 6780 6722 6731 0 -6.59(-0.10%)
Aug 24, 2017 6741 6758 6712 6737 0 +9.79(+0.15%)
Aug 23, 2017 6733 6748 6701 6728 0 -20.03(-0.30%)
Aug 22, 2017 6658 6761 6641 6748 0 +89.11(+1.34%)
Aug 21, 2017 6627 6674 6619 6658 0 +38.04(+0.57%)
Aug 18, 2017 6662 6684 6600 6620 0 -51.93(-0.78%)
Aug 17, 2017 6695 6735 6658 6672 0 -22.21(-0.33%)
Aug 16, 2017 6716 6742 6670 6695 0 -7.08(-0.11%)
Aug 15, 2017 6707 6738 6673 6702 0 +17.61(+0.26%)
Aug 14, 2017 6682 6718 6643 6684 0 +50.61(+0.76%)
Aug 11, 2017 6661 6691 6616 6633 0 +0.81(+0.01%)
Aug 10, 2017 6701 6720 6622 6633 0 -92.35(-1.37%)
Aug 09, 2017 6705 6748 6671 6725 0 +19.76(+0.29%)
Aug 08, 2017 6702 6729 6672 6705 0 -2.00(-0.03%)
Aug 07, 2017 6676 6732 6649 6707 0 +27.56(+0.41%)
Aug 04, 2017 6749 6796 6653 6680 0 -47.71(-0.71%)
Aug 03, 2017 6685 6756 6647 6727 0 +89.71(+1.35%)
Aug 02, 2017 6602 6666 6590 6638 0 +58.81(+0.89%)
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.