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 26, 2016 4863 4875 4831 4854 0 -25.19(-0.52%)
Sep 23, 2016 4889 4921 4865 4879 0 -26.88(-0.55%)
Sep 22, 2016 4897 4925 4881 4906 0 +23.05(+0.47%)
Sep 21, 2016 4824 4887 4813 4883 0 +74.22(+1.54%)
Sep 20, 2016 4831 4846 4797 4809 0 -8.14(-0.17%)
Sep 19, 2016 4841 4866 4809 4817 0 -14.88(-0.31%)
Sep 16, 2016 4753 4851 4743 4832 0 +75.37(+1.58%)
Sep 15, 2016 4677 4772 4668 4756 0 +61.43(+1.31%)
Sep 14, 2016 4716 4738 4676 4695 0 -23.72(-0.50%)
Sep 13, 2016 4743 4769 4699 4719 0 -60.06(-1.26%)
Sep 12, 2016 4709 4790 4693 4779 0 +45.89(+0.97%)
Sep 09, 2016 4747 4780 4719 4733 0 -40.01(-0.84%)
Sep 08, 2016 4763 4800 4733 4773 0 +14.83(+0.31%)
Sep 07, 2016 4751 4792 4724 4758 0 -18.73(-0.39%)
Sep 06, 2016 4797 4816 4758 4777 0 -24.83(-0.52%)
Sep 02, 2016 4802 4802 4802 4802 0 +30.06(+0.63%)
Sep 01, 2016 4816 4823 4757 4771 0 -24.40(-0.51%)
Aug 31, 2016 4799 4816 4768 4796 0 -13.98(-0.29%)
Aug 30, 2016 4812 4835 4785 4810 0 -3.88(-0.08%)
Aug 29, 2016 4812 4844 4789 4814 0 +14.55(+0.30%)
Aug 26, 2016 4834 4859 4771 4799 0 -25.36(-0.53%)
Aug 25, 2016 4886 4903 4815 4825 0 -74.29(-1.52%)
Aug 24, 2016 4958 4974 4888 4899 0 -60.73(-1.22%)
Aug 23, 2016 4986 4997 4950 4960 0 -9.37(-0.19%)
Aug 22, 2016 4965 4999 4949 4969 0 +10.40(+0.21%)
Aug 19, 2016 4950 4976 4930 4959 0 -10.31(-0.21%)
Aug 18, 2016 4943 4995 4934 4969 0 +18.60(+0.38%)
Aug 17, 2016 4936 4966 4908 4950 0 +18.91(+0.38%)
Aug 16, 2016 4939 4957 4900 4931 0 -18.55(-0.37%)
Aug 15, 2016 4981 4993 4928 4950 0 -32.93(-0.66%)
Aug 12, 2016 4923 5002 4897 4983 0 +44.04(+0.89%)
Aug 11, 2016 4942 4967 4906 4939 0 +3.40(+0.07%)
Aug 10, 2016 4917 4954 4885 4935 0 +16.09(+0.33%)
Aug 09, 2016 4933 4964 4903 4919 0 -3.92(-0.08%)
Aug 08, 2016 4942 4958 4906 4923 0 -28.86(-0.58%)
Aug 05, 2016 4931 4993 4898 4952 0 +42.16(+0.86%)
Aug 04, 2016 4897 4948 4869 4910 0 +13.18(+0.27%)
Aug 03, 2016 4882 4924 4845 4897 0 +19.46(+0.40%)
Aug 02, 2016 4916 4940 4842 4877 0 -13.51(-0.28%)
Aug 01, 2016 4916 4942 4870 4891 0 -17.81(-0.36%)
Jul 29, 2016 4866 4944 4850 4909 0 -31.96(-0.65%)
Jul 28, 2016 4914 4970 4893 4941 0 +17.90(+0.36%)
Jul 27, 2016 4932 4960 4867 4923 0 -29.74(-0.60%)
Jul 26, 2016 4958 4985 4907 4952 0 -9.79(-0.20%)
Jul 25, 2016 5051 5061 4949 4962 0 -94.62(-1.87%)
Jul 22, 2016 5008 5080 4973 5057 0 +77.08(+1.55%)
Jul 21, 2016 4861 5070 4846 4980 0 +85.37(+1.74%)
Jul 20, 2016 4875 4934 4852 4894 0 +49.05(+1.01%)
Jul 19, 2016 4861 4906 4745 4845 0 -22.07(-0.45%)
Jul 18, 2016 4889 4907 4819 4867 0 -1.43(-0.03%)
Jul 15, 2016 4882 4933 4851 4869 0 +6.64(+0.14%)
Jul 14, 2016 4906 4923 4847 4862 0 -13.28(-0.27%)
Jul 13, 2016 4822 4887 4794 4875 0 +84.85(+1.77%)
Jul 12, 2016 4815 4827 4762 4791 0 -9.00(-0.19%)
Jul 11, 2016 4844 4876 4783 4800 0 -39.39(-0.81%)
Jul 08, 2016 4839 4851 4796 4839 0 +25.17(+0.52%)
Jul 07, 2016 4941 4954 4775 4814 0 -120.83(-2.45%)
Jul 06, 2016 4935 4935 4935 4935 0 +35.31(+0.72%)
Jul 05, 2016 4876 4927 4845 4899 0 +9.32(+0.19%)
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.