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 (%)
Sep 28, 2018 9092 9166 9063 9154 0 +51.58(+0.57%)
Sep 27, 2018 9049 9132 9033 9103 0 +80.46(+0.89%)
Sep 26, 2018 9058 9101 8990 9022 0 -9.03(-0.10%)
Sep 25, 2018 9152 9159 8998 9031 0 -118.71(-1.30%)
Sep 24, 2018 9118 9207 9098 9150 0 +21.98(+0.24%)
Sep 21, 2018 9121 9175 9076 9128 0 +9.74(+0.11%)
Sep 20, 2018 9113 9165 9096 9118 0 +29.86(+0.33%)
Sep 19, 2018 9086 9124 9027 9088 0 +32.42(+0.36%)
Sep 18, 2018 9013 9092 8977 9056 0 +20.24(+0.22%)
Sep 17, 2018 9094 9146 8993 9036 0 -26.28(-0.29%)
Sep 14, 2018 9065 9111 9005 9062 0 +5.42(+0.06%)
Sep 13, 2018 9000 9079 8964 9056 0 +100.93(+1.13%)
Sep 12, 2018 8910 9000 8877 8955 0 +40.73(+0.46%)
Sep 11, 2018 8830 8933 8799 8915 0 +46.19(+0.52%)
Sep 10, 2018 9059 9073 8841 8869 0 -216.02(-2.38%)
Sep 07, 2018 9080 9162 9036 9085 0 +4.57(+0.05%)
Sep 06, 2018 9025 9105 8986 9080 0 +56.53(+0.63%)
Sep 05, 2018 9032 9074 8957 9023 0 -6.77(-0.07%)
Sep 04, 2018 9037 9088 8981 9030 0 -16.97(-0.19%)
Aug 31, 2018 9047 9047 9047 9047 0 +2.21(+0.02%)
Aug 30, 2018 9071 9102 9027 9045 0 -20.73(-0.23%)
Aug 29, 2018 9045 9089 9009 9066 0 +25.75(+0.28%)
Aug 28, 2018 9030 9059 8984 9040 0 +42.08(+0.47%)
Aug 27, 2018 8953 9018 8930 8998 0 +67.96(+0.76%)
Aug 24, 2018 8867 8955 8854 8930 0 +68.09(+0.77%)
Aug 23, 2018 8851 8908 8806 8862 0 +18.79(+0.21%)
Aug 22, 2018 8868 8892 8813 8843 0 -23.50(-0.27%)
Aug 21, 2018 8874 8901 8829 8867 0 -22.69(-0.26%)
Aug 20, 2018 8900 8925 8850 8889 0 +6.80(+0.08%)
Aug 17, 2018 8930 8947 8849 8882 0 -24.98(-0.28%)
Aug 16, 2018 8850 8936 8840 8907 0 +81.58(+0.92%)
Aug 15, 2018 8850 8884 8774 8826 0 -60.72(-0.68%)
Aug 14, 2018 8773 8915 8772 8887 0 +112.33(+1.28%)
Aug 13, 2018 8781 8829 8737 8774 0 +10.37(+0.12%)
Aug 10, 2018 8745 8809 8710 8764 0 -25.04(-0.28%)
Aug 09, 2018 8772 8866 8729 8789 0 +41.50(+0.47%)
Aug 08, 2018 8698 8786 8680 8747 0 +90.12(+1.04%)
Aug 07, 2018 8667 8708 8629 8657 0 +8.34(+0.10%)
Aug 06, 2018 8650 8683 8602 8649 0 -20.70(-0.24%)
Aug 03, 2018 8652 8712 8589 8670 0 +34.96(+0.40%)
Aug 02, 2018 8546 8659 8502 8635 0 +112.34(+1.32%)
Aug 01, 2018 8554 8656 8466 8522 0 +51.85(+0.61%)
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%)
May 01, 2018 7882 7924 7807 7878 0 +14.31(+0.18%)
Apr 30, 2018 7979 8016 7860 7864 0 -102.16(-1.28%)
Apr 27, 2018 7896 7996 7883 7966 0 +79.86(+1.01%)
Apr 26, 2018 7863 7924 7806 7886 0 +32.39(+0.41%)
Apr 25, 2018 7801 7872 7713 7854 0 +38.08(+0.49%)
Apr 24, 2018 7859 7919 7764 7816 0 -17.45(-0.22%)
Apr 23, 2018 7842 7887 7786 7833 0 +0.94(+0.01%)
Apr 20, 2018 7867 7897 7786 7832 0 -24.12(-0.31%)
Apr 19, 2018 7893 7940 7824 7856 0 -49.38(-0.62%)
Apr 18, 2018 7946 7987 7882 7906 0 -26.30(-0.33%)
Apr 17, 2018 7945 8013 7857 7932 0 +186.95(+2.41%)
Apr 16, 2018 7649 7798 7622 7745 0 +170.12(+2.25%)
Apr 13, 2018 7598 7630 7538 7575 0 +11.27(+0.15%)
Apr 12, 2018 7540 7611 7515 7564 0 +77.37(+1.03%)
Apr 11, 2018 7553 7591 7470 7486 0 -136.05(-1.78%)
Apr 10, 2018 7586 7665 7514 7622 0 +113.37(+1.51%)
Apr 09, 2018 7561 7611 7483 7509 0 -10.45(-0.14%)
Apr 06, 2018 7590 7635 7450 7520 0 -125.71(-1.64%)
Apr 05, 2018 7646 7719 7572 7645 0 +21.81(+0.29%)
Apr 04, 2018 7420 7648 7399 7623 0 +108.24(+1.44%)
Apr 03, 2018 7419 7545 7392 7515 0 +165.89(+2.26%)
Apr 02, 2018 7415 7531 7271 7349 0 +61.43(+0.84%)
Mar 29, 2018 7288 7288 7288 7288 0 -57.50(-0.78%)
Mar 28, 2018 7341 7397 7287 7345 0 +29.38(+0.40%)
Mar 27, 2018 7403 7451 7271 7316 0 -54.84(-0.74%)
Mar 26, 2018 7254 7387 7230 7371 0 +185.09(+2.58%)
Mar 23, 2018 7287 7343 7183 7186 0 -88.24(-1.21%)
Mar 22, 2018 7415 7436 7265 7274 0 -177.02(-2.38%)
Mar 21, 2018 7523 7579 7428 7451 0 -71.84(-0.95%)
Mar 20, 2018 7502 7568 7443 7523 0 +29.24(+0.39%)
Mar 19, 2018 7568 7593 7451 7494 0 -88.41(-1.17%)
Mar 16, 2018 7617 7669 7563 7582 0 -17.54(-0.23%)
Mar 15, 2018 7546 7666 7516 7600 0 +69.25(+0.92%)
Mar 14, 2018 7553 7625 7494 7530 0 -13.56(-0.18%)
Mar 13, 2018 7558 7590 7522 7544 0 +73.24(+0.98%)
Mar 12, 2018 7582 7608 7464 7471 0 -100.50(-1.33%)
Mar 09, 2018 7566 7614 7476 7571 0 +45.29(+0.60%)
Mar 08, 2018 7652 7670 7483 7526 0 -187.51(-2.43%)
Mar 07, 2018 7713 7726 7710 7713 0 +25.15(+0.33%)
Mar 06, 2018 7728 7754 7601 7688 0 -25.56(-0.33%)
Mar 05, 2018 7597 7745 7560 7714 0 +68.08(+0.89%)
Mar 02, 2018 7589 7670 7555 7646 0 +24.41(+0.32%)
Mar 01, 2018 7669 7763 7564 7621 0 -59.58(-0.78%)
Feb 28, 2018 7854 7887 7673 7681 0 -134.52(-1.72%)
Feb 27, 2018 7841 7919 7790 7815 0 -13.55(-0.17%)
Feb 26, 2018 7764 7852 7705 7829 0 +98.58(+1.28%)
Feb 23, 2018 7669 7740 7610 7730 0 +88.66(+1.16%)
Feb 22, 2018 7650 7659 7634 7642 0 +32.24(+0.42%)
Feb 21, 2018 7657 7745 7608 7609 0 -51.73(-0.68%)
Feb 20, 2018 7683 7721 7615 7661 0 -63.47(-0.82%)
Feb 16, 2018 7725 7725 7725 7725 0 +86.50(+1.13%)
Feb 15, 2018 7736 7764 7528 7638 0 -75.74(-0.98%)
Feb 14, 2018 7641 7752 7605 7714 0 +21.41(+0.28%)
Feb 13, 2018 7590 7712 7549 7692 0 +33.03(+0.43%)
Feb 12, 2018 7598 7740 7562 7659 0 +102.99(+1.36%)
Feb 09, 2018 7505 7637 7309 7556 0 +109.30(+1.47%)
Feb 08, 2018 7697 7760 7441 7447 0 -254.39(-3.30%)
Feb 07, 2018 7632 7814 7610 7702 0 -13.03(-0.17%)
Feb 06, 2018 7396 7781 7343 7715 0 +28.25(+0.37%)
Feb 05, 2018 7894 7953 7371 7686 0 -243.65(-3.07%)
Feb 02, 2018 7967 8078 7912 7930 0 -105.96(-1.32%)
Feb 01, 2018 8047 8121 7951 8036 0 -47.60(-0.59%)
Jan 31, 2018 8268 8401 8058 8084 0 -8.67(-0.11%)
Jan 30, 2018 8018 8265 7968 8092 0 -356.04(-4.21%)
Jan 29, 2018 8480 8544 8429 8448 0 -17.93(-0.21%)
Jan 26, 2018 8378 8476 8345 8466 0 +99.37(+1.19%)
Jan 25, 2018 8351 8400 8308 8367 0 +20.19(+0.24%)
Jan 24, 2018 8363 8417 8304 8347 0 +12.13(+0.15%)
Jan 23, 2018 8291 8386 8252 8334 0 +26.35(+0.32%)
Jan 22, 2018 8293 8317 8226 8308 0 +27.88(+0.34%)
Jan 19, 2018 8294 8316 8199 8280 0 +21.44(+0.26%)
Jan 18, 2018 8175 8288 8142 8259 0 +98.18(+1.20%)
Jan 17, 2018 8051 8181 8016 8161 0 +159.63(+2.00%)
Jan 16, 2018 8015 8072 7950 8001 0 +96.59(+1.22%)
Jan 12, 2018 7904 7904 7904 7904 0 +94.44(+1.21%)
Jan 11, 2018 7763 7832 7743 7810 0 +55.36(+0.71%)
Jan 10, 2018 7753 7793 7702 7755 0 -37.74(-0.48%)
Jan 09, 2018 7759 7833 7707 7792 0 +32.01(+0.41%)
Jan 08, 2018 7855 7879 7742 7760 0 -113.40(-1.44%)
Jan 05, 2018 7765 7887 7738 7874 0 +146.65(+1.90%)
Jan 04, 2018 7700 7785 7687 7727 0 +50.69(+0.66%)
Jan 03, 2018 7634 7703 7574 7676 0 +71.57(+0.94%)
Jan 02, 2018 7597 7653 7553 7605 0 +30.84(+0.41%)
Dec 29, 2017 7574 7574 7574 7574 0 -71.45(-0.93%)
Dec 28, 2017 7607 7654 7564 7645 0 +61.62(+0.81%)
Dec 27, 2017 7574 7622 7540 7584 0 +23.46(+0.31%)
Dec 26, 2017 7536 7599 7530 7560 0 +3.99(+0.05%)
Dec 22, 2017 7610 7626 7511 7556 0 -40.32(-0.53%)
Dec 21, 2017 7638 7681 7575 7597 0 -22.13(-0.29%)
Dec 20, 2017 7626 7708 7589 7619 0 +15.33(+0.20%)
Dec 19, 2017 7598 7656 7540 7604 0 +13.91(+0.18%)
Dec 18, 2017 7621 7682 7558 7590 0 -5.50(-0.07%)
Dec 15, 2017 7641 7674 7544 7595 0 +16.95(+0.22%)
Dec 14, 2017 7712 7758 7569 7578 0 -110.07(-1.43%)
Dec 13, 2017 7648 7737 7617 7688 0 +24.22(+0.32%)
Dec 12, 2017 7664 7701 7613 7664 0 -1.23(-0.02%)
Dec 11, 2017 7690 7748 7639 7665 0 -51.88(-0.67%)
Dec 08, 2017 7631 7744 7589 7717 0 +123.27(+1.62%)
Dec 07, 2017 7574 7618 7511 7594 0 +32.54(+0.43%)
Dec 06, 2017 7592 7630 7522 7561 0 -12.10(-0.16%)
Dec 05, 2017 7587 7674 7534 7573 0 -17.32(-0.23%)
Dec 04, 2017 7832 7882 7580 7591 0 -168.58(-2.17%)
Dec 01, 2017 7828 7844 7647 7759 0 -43.40(-0.56%)
Nov 30, 2017 7656 7882 7615 7803 0 +172.87(+2.27%)
Nov 29, 2017 7469 7679 7448 7630 0 +183.79(+2.47%)
Nov 28, 2017 7389 7466 7333 7446 0 +91.59(+1.25%)
Nov 27, 2017 7349 7411 7316 7354 0 +5.09(+0.07%)
Nov 24, 2017 7335 7372 7297 7349 0 +31.22(+0.43%)
Nov 22, 2017 7334 7380 7281 7318 0 -17.84(-0.24%)
Nov 21, 2017 7286 7354 7267 7336 0 +77.62(+1.07%)
Nov 20, 2017 7240 7290 7203 7258 0 +22.43(+0.31%)
Nov 17, 2017 7270 7308 7217 7236 0 -60.29(-0.83%)
Nov 16, 2017 7222 7326 7197 7296 0 +92.14(+1.28%)
Nov 15, 2017 7247 7279 7182 7204 0 -68.04(-0.94%)
Nov 14, 2017 7291 7309 7232 7272 0 -37.21(-0.51%)
Nov 13, 2017 7280 7354 7235 7309 0 +7.59(+0.10%)
Nov 10, 2017 7293 7331 7240 7302 0 +3.30(+0.05%)
Nov 09, 2017 7287 7336 7209 7298 0 -9.51(-0.13%)
Nov 08, 2017 7393 7429 7285 7308 0 -111.95(-1.51%)
Nov 07, 2017 7422 7462 7361 7420 0 +11.88(+0.16%)
Nov 06, 2017 7406 7476 7374 7408 0 -9.82(-0.13%)
Nov 03, 2017 7324 7490 7274 7418 0 +98.80(+1.35%)
Nov 02, 2017 7330 7380 7253 7319 0 +36.00(+0.49%)
Nov 01, 2017 7312 7364 7236 7283 0 +14.88(+0.20%)
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%)
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.