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 (%)
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%)
Oct 01, 2019 7338 7343 7104 7267 0 -19.04(-0.26%)
Sep 30, 2019 7188 7333 7152 7286 0 +56.49(+0.78%)
Sep 27, 2019 7330 7367 7208 7229 0 -31.35(-0.43%)
Sep 26, 2019 7501 7520 7189 7261 0 -215.13(-2.88%)
Sep 25, 2019 7563 7638 7462 7476 0 -108.56(-1.43%)
Sep 24, 2019 7721 7745 7521 7584 0 -115.91(-1.51%)
Sep 23, 2019 7714 7760 7668 7700 0 -96.86(-1.24%)
Sep 20, 2019 7875 7901 7770 7797 0 -24.41(-0.31%)
Sep 19, 2019 7761 7871 7739 7821 0 +99.18(+1.28%)
Sep 18, 2019 7725 7804 7673 7722 0 -49.92(-0.64%)
Sep 17, 2019 7821 7856 7731 7772 0 -87.95(-1.12%)
Sep 16, 2019 7759 7908 7744 7860 0 +64.85(+0.83%)
Sep 13, 2019 7761 7903 7723 7795 0 +103.36(+1.34%)
Sep 12, 2019 7883 7921 7665 7692 0 -147.57(-1.88%)
Sep 11, 2019 7820 7875 7682 7839 0 +15.48(+0.20%)
Sep 10, 2019 7772 7894 7737 7824 0 +72.77(+0.94%)
Sep 09, 2019 7662 7796 7635 7751 0 +96.24(+1.26%)
Sep 06, 2019 7676 7753 7620 7655 0 -7.21(-0.09%)
Sep 05, 2019 7707 7747 7596 7662 0 +59.22(+0.78%)
Sep 04, 2019 7786 7821 7589 7603 0 -130.52(-1.69%)
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.