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 (%)
May 31, 2019 7866 7928 7791 7880 0 -29.00(-0.37%)
May 30, 2019 7883 7969 7846 7909 0 +18.55(+0.24%)
May 29, 2019 7827 7911 7770 7891 0 +13.41(+0.17%)
May 28, 2019 8046 8080 7874 7877 0 -155.48(-1.94%)
May 24, 2019 8011 8080 7959 8033 0 +39.87(+0.50%)
May 23, 2019 8034 8048 7934 7993 0 -84.23(-1.04%)
May 22, 2019 8070 8124 8038 8077 0 -11.95(-0.15%)
May 21, 2019 8006 8123 7995 8089 0 +108.95(+1.37%)
May 20, 2019 7860 8012 7844 7980 0 +85.23(+1.08%)
May 17, 2019 7769 7934 7752 7895 0 +106.49(+1.37%)
May 16, 2019 7781 7894 7757 7788 0 +6.32(+0.08%)
May 15, 2019 7734 7824 7663 7782 0 +15.46(+0.20%)
May 14, 2019 7853 7878 7748 7766 0 -63.60(-0.81%)
May 13, 2019 7769 7862 7740 7830 0 -53.62(-0.68%)
May 10, 2019 7854 7928 7746 7884 0 +69.02(+0.88%)
May 09, 2019 7787 7887 7746 7815 0 -40.30(-0.51%)
May 08, 2019 7803 7901 7738 7855 0 +43.74(+0.56%)
May 07, 2019 7854 7944 7756 7811 0 -81.10(-1.03%)
May 06, 2019 7597 7917 7574 7892 0 +198.66(+2.58%)
May 03, 2019 7725 7766 7569 7694 0 -22.80(-0.30%)
May 02, 2019 7706 7768 7572 7716 0 +2.43(+0.03%)
May 01, 2019 7741 7804 7653 7714 0 -42.75(-0.55%)
Apr 30, 2019 7875 7883 7663 7757 0 -97.93(-1.25%)
Apr 29, 2019 7861 7884 7774 7855 0 +0.28(+0.00%)
Apr 26, 2019 7713 7862 7693 7854 0 +169.56(+2.21%)
Apr 25, 2019 7617 7722 7594 7685 0 +25.40(+0.33%)
Apr 24, 2019 7646 7691 7583 7659 0 +4.56(+0.06%)
Apr 23, 2019 7558 7694 7499 7655 0 +123.63(+1.64%)
Apr 22, 2019 7479 7583 7419 7531 0 +99.73(+1.34%)
Apr 18, 2019 7299 7462 7223 7432 0 +143.47(+1.97%)
Apr 17, 2019 7480 7494 7083 7288 0 -136.05(-1.83%)
Apr 16, 2019 7911 7920 7314 7424 0 -316.57(-4.09%)
Apr 15, 2019 7649 7768 7599 7741 0 +148.85(+1.96%)
Apr 12, 2019 7907 7916 7532 7592 0 -287.04(-3.64%)
Apr 11, 2019 8133 8155 7802 7879 0 -247.87(-3.05%)
Apr 10, 2019 8209 8239 8107 8127 0 -82.44(-1.00%)
Apr 09, 2019 8162 8246 8112 8209 0 +14.52(+0.18%)
Apr 08, 2019 8207 8230 8119 8195 0 +2.33(+0.03%)
Apr 05, 2019 8149 8212 8071 8192 0 +77.22(+0.95%)
Apr 04, 2019 8047 8154 8022 8115 0 +65.11(+0.81%)
Apr 03, 2019 8060 8101 7999 8050 0 +35.67(+0.45%)
Apr 02, 2019 8083 8104 7977 8014 0 -57.80(-0.72%)
Apr 01, 2019 8147 8166 7996 8072 0 -9.78(-0.12%)
Mar 29, 2019 8018 8100 7949 8082 0 +113.61(+1.43%)
Mar 28, 2019 7963 7994 7878 7968 0 +23.18(+0.29%)
Mar 27, 2019 7961 8050 7842 7945 0 -16.48(-0.21%)
Mar 26, 2019 8104 8123 7914 7962 0 -129.63(-1.60%)
Mar 25, 2019 8120 8124 7947 8091 0 -26.37(-0.32%)
Mar 22, 2019 8216 8233 8107 8118 0 -130.90(-1.59%)
Mar 21, 2019 8165 8274 8153 8249 0 +49.39(+0.60%)
Mar 20, 2019 8390 8402 8186 8199 0 -190.63(-2.27%)
Mar 19, 2019 8328 8447 8297 8390 0 +88.15(+1.06%)
Mar 18, 2019 8244 8315 8196 8302 0 +84.71(+1.03%)
Mar 15, 2019 8289 8317 8184 8217 0 -51.19(-0.62%)
Mar 14, 2019 8275 8335 8241 8268 0 +9.05(+0.11%)
Mar 13, 2019 8135 8285 8115 8259 0 +174.92(+2.16%)
Mar 12, 2019 8064 8132 8023 8084 0 +61.44(+0.77%)
Mar 11, 2019 7931 8049 7864 8023 0 +129.74(+1.64%)
Mar 08, 2019 7839 7956 7821 7893 0 +13.94(+0.18%)
Mar 07, 2019 7970 8000 7840 7879 0 -61.40(-0.77%)
Mar 06, 2019 8046 8047 7892 7940 0 -101.73(-1.26%)
Mar 05, 2019 7963 8102 7890 8042 0 +91.00(+1.14%)
Mar 04, 2019 8278 8295 7911 7951 0 -284.50(-3.45%)
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.