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 (%)
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%)
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.