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 (%)
Apr 30, 2020 9777 10080 9722 9930 0 +123.24(+1.26%)
Apr 29, 2020 9908 9978 9674 9807 0 +69.69(+0.72%)
Apr 28, 2020 10067 10082 9622 9737 0 -202.94(-2.04%)
Apr 27, 2020 9906 10025 9817 9940 0 +108.41(+1.10%)
Apr 24, 2020 9729 9855 9606 9832 0 +174.22(+1.80%)
Apr 23, 2020 9522 9782 9477 9658 0 +201.70(+2.13%)
Apr 22, 2020 9507 9682 9424 9456 0 +134.21(+1.44%)
Apr 21, 2020 9386 9543 9286 9322 0 -287.40(-2.99%)
Apr 20, 2020 9709 9847 9581 9609 0 -262.53(-2.66%)
Apr 17, 2020 10178 10260 9737 9872 0 -203.00(-2.01%)
Apr 16, 2020 9577 10130 9477 10075 0 +563.68(+5.93%)
Apr 15, 2020 9348 9601 9198 9511 0 +242.10(+2.61%)
Apr 14, 2020 9222 9392 9154 9269 0 +232.63(+2.57%)
Apr 13, 2020 9006 9104 8845 9036 0 -18.66(-0.21%)
Apr 09, 2020 9087 9267 8949 9055 0 -92.36(-1.01%)
Apr 08, 2020 8581 9231 8492 9147 0 +601.63(+7.04%)
Apr 07, 2020 8921 9129 8491 8546 0 -11.59(-0.14%)
Apr 06, 2020 8263 8614 8128 8557 0 +642.48(+8.12%)
Apr 03, 2020 8146 8211 7809 7915 0 -314.23(-3.82%)
Apr 02, 2020 8079 8320 7819 8229 0 +52.55(+0.64%)
Apr 01, 2020 8197 8419 8056 8176 0 -374.16(-4.38%)
Mar 31, 2020 8404 8712 8312 8551 0 -30.91(-0.36%)
Mar 30, 2020 8238 8684 8229 8581 0 +366.37(+4.46%)
Mar 27, 2020 8201 8497 8071 8215 0 -384.88(-4.48%)
Mar 26, 2020 7906 8679 7835 8600 0 +705.39(+8.94%)
Mar 25, 2020 7304 8302 7201 7895 0 +542.79(+7.38%)
Mar 24, 2020 6894 7411 6747 7352 0 +756.31(+11.47%)
Mar 23, 2020 6894 7010 6381 6595 0 -413.35(-5.90%)
Mar 20, 2020 7561 7850 6917 7009 0 -439.82(-5.90%)
Mar 19, 2020 7309 7642 7026 7449 0 +124.15(+1.70%)
Mar 18, 2020 7577 7729 6684 7324 0 -803.56(-9.89%)
Mar 17, 2020 7814 8301 7667 8128 0 +484.76(+6.34%)
Mar 16, 2020 8062 8298 7519 7643 0 -1455.41(-16.00%)
Mar 13, 2020 8757 9130 8172 9099 0 +698.62(+8.32%)
Mar 12, 2020 8695 9100 8346 8400 0 -881.68(-9.50%)
Mar 11, 2020 9289 9599 9144 9282 0 -204.23(-2.15%)
Mar 10, 2020 9401 9612 9195 9486 0 +232.35(+2.51%)
Mar 09, 2020 8955 9434 8737 9254 0 -363.69(-3.78%)
Mar 06, 2020 9382 9654 9230 9617 0 -32.31(-0.33%)
Mar 05, 2020 9611 9872 9528 9650 0 -216.38(-2.19%)
Mar 04, 2020 9803 10037 9601 9866 0 +975.07(+10.97%)
Mar 03, 2020 9315 9527 8813 8891 0 -375.94(-4.06%)
Mar 02, 2020 8753 9278 8536 9267 0 +579.41(+6.67%)
Feb 28, 2020 8395 8751 8349 8687 0 +44.48(+0.51%)
Feb 27, 2020 8792 8933 8591 8643 0 -309.13(-3.45%)
Feb 26, 2020 9043 9183 8830 8952 0 -43.96(-0.49%)
Feb 25, 2020 9528 9579 8941 8996 0 -450.83(-4.77%)
Feb 24, 2020 9736 9813 9436 9447 0 -753.19(-7.38%)
Feb 21, 2020 10182 10250 10107 10200 0 -41.80(-0.41%)
Feb 20, 2020 10275 10318 10099 10242 0 -114.60(-1.11%)
Feb 19, 2020 10284 10405 10249 10356 0 +99.30(+0.97%)
Feb 18, 2020 10198 10348 10150 10257 0 +84.40(+0.83%)
Feb 14, 2020 10276 10322 10110 10173 0 -106.70(-1.04%)
Feb 13, 2020 10186 10385 10186 10280 0 -12.60(-0.12%)
Feb 12, 2020 10018 10346 9991 10292 0 +403.88(+4.08%)
Feb 11, 2020 9752 9911 9710 9888 0 +147.14(+1.51%)
Feb 10, 2020 9703 9814 9677 9741 0 -40.75(-0.42%)
Feb 07, 2020 9900 9933 9763 9782 0 -116.39(-1.18%)
Feb 06, 2020 10026 10070 9774 9898 0 -69.49(-0.70%)
Feb 05, 2020 9632 10017 9628 9968 0 +492.28(+5.20%)
Feb 04, 2020 9361 9573 9338 9475 0 +212.49(+2.29%)
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.