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 (%)
Dec 31, 2019 9887 9917 9804 9899 0 +6.43(+0.06%)
Dec 30, 2019 9962 9982 9873 9893 0 -70.06(-0.70%)
Dec 27, 2019 9968 9989 9930 9963 0 +11.30(+0.11%)
Dec 26, 2019 9940 9976 9904 9952 0 +32.90(+0.33%)
Dec 24, 2019 9948 9971 9883 9919 0 -22.95(-0.23%)
Dec 23, 2019 9884 9977 9857 9942 0 +75.24(+0.76%)
Dec 20, 2019 9988 10050 9821 9866 0 -0.67(-0.01%)
Dec 19, 2019 9886 9965 9832 9867 0 +48.75(+0.50%)
Dec 18, 2019 9734 9893 9725 9818 0 +106.87(+1.10%)
Dec 17, 2019 9748 9801 9655 9711 0 -61.76(-0.63%)
Dec 16, 2019 9610 9890 9568 9773 0 +246.74(+2.59%)
Dec 13, 2019 9525 9627 9463 9526 0 +33.39(+0.35%)
Dec 12, 2019 9422 9526 9382 9493 0 +89.71(+0.95%)
Dec 11, 2019 9359 9440 9322 9403 0 +12.48(+0.13%)
Dec 10, 2019 9362 9421 9233 9391 0 +30.92(+0.33%)
Dec 09, 2019 9483 9492 9355 9360 0 -117.12(-1.24%)
Dec 06, 2019 9511 9560 9425 9477 0 +0.04(+0.00%)
Dec 05, 2019 9419 9513 9343 9477 0 +56.32(+0.60%)
Dec 04, 2019 9466 9502 9389 9421 0 +68.52(+0.73%)
Dec 03, 2019 9316 9399 9222 9352 0 -61.76(-0.66%)
Dec 02, 2019 9498 9514 9377 9414 0 -35.49(-0.38%)
Nov 29, 2019 9415 9492 9373 9449 0 -24.00(-0.25%)
Nov 27, 2019 9477 9533 9406 9473 0 -9.19(-0.10%)
Nov 26, 2019 9512 9552 9445 9483 0 -71.98(-0.75%)
Nov 25, 2019 9403 9575 9372 9555 0 +181.22(+1.93%)
Nov 22, 2019 9370 9413 9313 9373 0 +6.16(+0.07%)
Nov 21, 2019 9322 9397 9271 9367 0 +34.77(+0.37%)
Nov 20, 2019 9243 9350 9188 9332 0 +36.11(+0.39%)
Nov 19, 2019 9310 9333 9192 9296 0 +47.46(+0.51%)
Nov 18, 2019 9138 9434 9117 9249 0 +109.22(+1.20%)
Nov 15, 2019 8716 9316 8679 9140 0 +436.03(+5.01%)
Nov 14, 2019 8671 8739 8641 8704 0 +38.84(+0.45%)
Nov 13, 2019 8673 8763 8629 8665 0 -33.75(-0.39%)
Nov 12, 2019 8622 8724 8609 8699 0 +57.04(+0.66%)
Nov 11, 2019 8662 8718 8604 8641 0 -84.43(-0.97%)
Nov 08, 2019 8682 8773 8632 8726 0 +58.35(+0.67%)
Nov 07, 2019 8514 8688 8481 8668 0 +200.69(+2.37%)
Nov 06, 2019 8446 8528 8397 8467 0 +40.75(+0.48%)
Nov 05, 2019 8533 8560 8408 8426 0 -34.67(-0.41%)
Nov 04, 2019 8507 8534 8380 8461 0 +1.13(+0.01%)
Nov 01, 2019 8502 8612 8432 8460 0 -2.09(-0.02%)
Oct 31, 2019 8510 8560 8334 8462 0 -49.92(-0.59%)
Oct 30, 2019 8444 8543 8408 8512 0 +71.80(+0.85%)
Oct 29, 2019 8269 8469 8243 8440 0 +169.07(+2.04%)
Oct 28, 2019 8203 8324 8192 8271 0 +78.22(+0.95%)
Oct 25, 2019 8153 8230 8093 8193 0 +29.96(+0.37%)
Oct 24, 2019 8281 8301 8126 8163 0 -110.52(-1.34%)
Oct 23, 2019 8265 8383 8208 8273 0 -27.72(-0.33%)
Oct 22, 2019 8105 8379 8089 8301 0 +182.68(+2.25%)
Oct 21, 2019 8164 8189 8071 8118 0 -49.84(-0.61%)
Oct 18, 2019 8136 8200 8037 8168 0 +64.00(+0.79%)
Oct 17, 2019 7927 8130 7892 8104 0 +222.42(+2.82%)
Oct 16, 2019 7850 7902 7781 7882 0 -28.93(-0.37%)
Oct 15, 2019 7717 7957 7675 7911 0 +515.65(+6.97%)
Oct 14, 2019 7431 7477 7371 7395 0 -50.60(-0.68%)
Oct 11, 2019 7520 7641 7418 7445 0 -7.17(-0.10%)
Oct 10, 2019 7302 7479 7270 7453 0 +72.49(+0.98%)
Oct 09, 2019 7364 7427 7314 7380 0 +70.34(+0.96%)
Oct 08, 2019 7305 7372 7253 7310 0 -53.62(-0.73%)
Oct 07, 2019 7325 7423 7307 7363 0 +19.62(+0.27%)
Oct 04, 2019 7253 7352 7203 7344 0 +125.17(+1.73%)
Oct 03, 2019 7226 7262 7145 7219 0 -35.06(-0.48%)
Oct 02, 2019 7230 7348 7199 7254 0 -12.89(-0.18%)
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.