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, 2019 9061 9112 9015 9066 0 +5.18(+0.06%)
Jan 30, 2019 9039 9116 8962 9061 0 +86.66(+0.97%)
Jan 29, 2019 8942 9008 8902 8974 0 +19.62(+0.22%)
Jan 28, 2019 8948 8964 8875 8954 0 -27.17(-0.30%)
Jan 25, 2019 8990 9041 8917 8982 0 +63.97(+0.72%)
Jan 24, 2019 8938 8992 8864 8918 0 -27.41(-0.31%)
Jan 23, 2019 8947 9006 8839 8945 0 +49.29(+0.55%)
Jan 22, 2019 8856 8948 8836 8896 0 -1.29(-0.01%)
Jan 18, 2019 8839 8934 8783 8897 0 +129.77(+1.48%)
Jan 17, 2019 8797 8831 8720 8767 0 -54.68(-0.62%)
Jan 16, 2019 8755 8851 8731 8822 0 +108.52(+1.25%)
Jan 15, 2019 8537 8723 8464 8714 0 +219.93(+2.59%)
Jan 14, 2019 8459 8551 8433 8494 0 -2.16(-0.03%)
Jan 11, 2019 8365 8506 8353 8496 0 +98.69(+1.18%)
Jan 10, 2019 8334 8408 8294 8397 0 +28.17(+0.34%)
Jan 09, 2019 8384 8447 8309 8369 0 +26.24(+0.31%)
Jan 08, 2019 8315 8395 8228 8343 0 +90.00(+1.09%)
Jan 07, 2019 8257 8321 8192 8253 0 +13.55(+0.16%)
Jan 04, 2019 8210 8340 8176 8239 0 +104.60(+1.29%)
Jan 03, 2019 8307 8329 8108 8134 0 -183.05(-2.20%)
Jan 02, 2019 8359 8393 8244 8318 0 -144.45(-1.71%)
Dec 31, 2018 8429 8498 8389 8462 0 +75.75(+0.90%)
Dec 28, 2018 8423 8494 8340 8386 0 -15.97(-0.19%)
Dec 27, 2018 8227 8408 8096 8402 0 +70.28(+0.84%)
Dec 26, 2018 8037 8335 8002 8332 0 +304.57(+3.79%)
Dec 24, 2018 8112 8163 8003 8027 0 -136.97(-1.68%)
Dec 21, 2018 8205 8411 8120 8164 0 -90.62(-1.10%)
Dec 20, 2018 8471 8484 8188 8255 0 -242.77(-2.86%)
Dec 19, 2018 8560 8701 8423 8498 0 -74.07(-0.86%)
Dec 18, 2018 8792 8812 8456 8572 0 -170.07(-1.95%)
Dec 17, 2018 8768 8862 8642 8742 0 -183.90(-2.06%)
Dec 14, 2018 9112 9128 8876 8926 0 -235.38(-2.57%)
Dec 13, 2018 9133 9225 9078 9161 0 +52.00(+0.57%)
Dec 12, 2018 9128 9226 9090 9109 0 +96.42(+1.07%)
Dec 11, 2018 9079 9147 8959 9013 0 +18.56(+0.21%)
Dec 10, 2018 9039 9060 8799 8994 0 -48.91(-0.54%)
Dec 07, 2018 9207 9278 8987 9043 0 -224.39(-2.42%)
Dec 06, 2018 9242 9322 8962 9267 0 -104.66(-1.12%)
Dec 04, 2018 9596 9652 9328 9372 0 -224.23(-2.34%)
Dec 03, 2018 9515 9614 9456 9596 0 +129.56(+1.37%)
Nov 30, 2018 9494 9528 9394 9467 0 -12.13(-0.13%)
Nov 29, 2018 9411 9553 9391 9479 0 +43.38(+0.46%)
Nov 28, 2018 9186 9473 9171 9436 0 +293.15(+3.21%)
Nov 27, 2018 9034 9170 8977 9142 0 +83.05(+0.92%)
Nov 26, 2018 8985 9131 8950 9059 0 +171.79(+1.93%)
Nov 23, 2018 8809 8932 8764 8888 0 +51.98(+0.59%)
Nov 21, 2018 8836 8836 8836 8836 0 +10.12(+0.11%)
Nov 20, 2018 8938 8980 8765 8825 0 -139.08(-1.55%)
Nov 19, 2018 9157 9179 8913 8965 0 -175.34(-1.92%)
Nov 16, 2018 9015 9179 8995 9140 0 +119.75(+1.33%)
Nov 15, 2018 8986 9056 8870 9020 0 +0.22(+0.00%)
Nov 14, 2018 9181 9228 8973 9020 0 -149.20(-1.63%)
Nov 13, 2018 9277 9315 9133 9169 0 -96.61(-1.04%)
Nov 12, 2018 9353 9413 9244 9266 0 -103.63(-1.11%)
Nov 09, 2018 9391 9436 9297 9369 0 -22.43(-0.24%)
Nov 08, 2018 9414 9467 9319 9392 0 -1.90(-0.02%)
Nov 07, 2018 9131 9462 9120 9394 0 +374.32(+4.15%)
Nov 06, 2018 8934 9052 8907 9019 0 +98.70(+1.11%)
Nov 05, 2018 8908 8983 8862 8921 0 +42.93(+0.48%)
Nov 02, 2018 8998 9073 8832 8878 0 -35.75(-0.40%)
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.