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 (%)
Oct 31, 2016 4761 4785 4715 4750 0 +3.68(+0.08%)
Oct 28, 2016 4809 4831 4713 4746 0 -74.56(-1.55%)
Oct 27, 2016 4848 4868 4775 4821 0 -13.47(-0.28%)
Oct 26, 2016 4876 4886 4822 4834 0 -42.22(-0.87%)
Oct 25, 2016 4900 4924 4863 4877 0 -20.27(-0.41%)
Oct 24, 2016 4922 4933 4869 4897 0 -6.15(-0.13%)
Oct 21, 2016 4857 4916 4843 4903 0 +15.51(+0.32%)
Oct 20, 2016 4877 4915 4857 4888 0 +14.95(+0.31%)
Oct 19, 2016 4863 4927 4830 4873 0 +19.84(+0.41%)
Oct 18, 2016 4743 4877 4710 4853 0 +235.68(+5.10%)
Oct 17, 2016 4636 4651 4581 4617 0 -18.16(-0.39%)
Oct 14, 2016 4661 4691 4630 4635 0 -4.18(-0.09%)
Oct 13, 2016 4647 4664 4608 4639 0 -24.97(-0.54%)
Oct 12, 2016 4722 4750 4611 4664 0 -50.45(-1.07%)
Oct 11, 2016 4798 4808 4702 4715 0 -103.13(-2.14%)
Oct 10, 2016 4784 4827 4782 4818 0 +42.95(+0.90%)
Oct 07, 2016 4775 4775 4754 4775 0 +5.39(+0.11%)
Oct 06, 2016 4794 4804 4743 4770 0 -30.09(-0.63%)
Oct 05, 2016 4814 4838 4768 4800 0 -10.95(-0.23%)
Oct 04, 2016 4824 4845 4777 4811 0 -43.24(-0.89%)
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%)
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.