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 (%)
Aug 30, 2019 7803 7862 7757 7821 0 +82.00(+1.06%)
Aug 29, 2019 7675 7776 7658 7739 0 +104.22(+1.37%)
Aug 28, 2019 7521 7705 7482 7635 0 +100.84(+1.34%)
Aug 27, 2019 7783 7805 7523 7534 0 -233.93(-3.01%)
Aug 26, 2019 7802 7848 7744 7768 0 +14.47(+0.19%)
Aug 23, 2019 7813 7883 7719 7754 0 -66.96(-0.86%)
Aug 22, 2019 8029 8034 7813 7820 0 -206.85(-2.58%)
Aug 21, 2019 8018 8070 7993 8027 0 +24.09(+0.30%)
Aug 20, 2019 8107 8122 7992 8003 0 -118.11(-1.45%)
Aug 19, 2019 8184 8216 8103 8121 0 -5.71(-0.07%)
Aug 16, 2019 8110 8170 8083 8127 0 +57.31(+0.71%)
Aug 15, 2019 8101 8122 8001 8070 0 -0.09(-0.00%)
Aug 14, 2019 8184 8223 8059 8070 0 -195.22(-2.36%)
Aug 13, 2019 8062 8296 8057 8265 0 +172.72(+2.13%)
Aug 12, 2019 8188 8220 8081 8092 0 -134.14(-1.63%)
Aug 09, 2019 8193 8278 8151 8226 0 +36.22(+0.44%)
Aug 08, 2019 8156 8203 8083 8190 0 +38.35(+0.47%)
Aug 07, 2019 8101 8173 7986 8152 0 -14.78(-0.18%)
Aug 06, 2019 8104 8174 8035 8167 0 +105.72(+1.31%)
Aug 05, 2019 8163 8203 7989 8061 0 -161.49(-1.96%)
Aug 02, 2019 8244 8300 8130 8222 0 -16.56(-0.20%)
Aug 01, 2019 8257 8330 8178 8239 0 -11.06(-0.13%)
Jul 31, 2019 8436 8458 8216 8250 0 -98.18(-1.18%)
Jul 30, 2019 8284 8355 8213 8348 0 +27.39(+0.33%)
Jul 29, 2019 8262 8361 8250 8321 0 +54.71(+0.66%)
Jul 26, 2019 8181 8292 8120 8266 0 +101.37(+1.24%)
Jul 25, 2019 8245 8284 8150 8165 0 -83.18(-1.01%)
Jul 24, 2019 8288 8301 8073 8248 0 -86.80(-1.04%)
Jul 23, 2019 8308 8370 8235 8335 0 +1.22(+0.01%)
Jul 22, 2019 8406 8429 8308 8334 0 -40.92(-0.49%)
Jul 19, 2019 8486 8519 8356 8374 0 -98.08(-1.16%)
Jul 18, 2019 8552 8607 8371 8473 0 -112.41(-1.31%)
Jul 17, 2019 8543 8656 8524 8585 0 +18.32(+0.21%)
Jul 16, 2019 8574 8636 8514 8567 0 -13.69(-0.16%)
Jul 15, 2019 8592 8651 8541 8580 0 -33.68(-0.39%)
Jul 12, 2019 8474 8630 8468 8614 0 +147.98(+1.75%)
Jul 11, 2019 8388 8543 8213 8466 0 +365.62(+4.51%)
Jul 10, 2019 8051 8131 8020 8100 0 +68.40(+0.85%)
Jul 09, 2019 8023 8068 7983 8032 0 -64.08(-0.79%)
Jul 08, 2019 8081 8115 8017 8096 0 -0.91(-0.01%)
Jul 05, 2019 8040 8151 8025 8097 0 +34.38(+0.43%)
Jul 03, 2019 8025 8121 8016 8063 0 +46.87(+0.58%)
Jul 02, 2019 7979 8023 7889 8016 0 +36.81(+0.46%)
Jul 01, 2019 8072 8083 7930 7979 0 -41.44(-0.52%)
Jun 28, 2019 8066 8083 7891 8020 0 -39.96(-0.50%)
Jun 27, 2019 8006 8115 7976 8060 0 +71.69(+0.90%)
Jun 26, 2019 8106 8120 7964 7989 0 -108.70(-1.34%)
Jun 25, 2019 8155 8198 8082 8097 0 -65.12(-0.80%)
Jun 24, 2019 8217 8243 8111 8162 0 -70.47(-0.86%)
Jun 21, 2019 8125 8269 8076 8233 0 +133.38(+1.65%)
Jun 20, 2019 8179 8209 8071 8100 0 -42.06(-0.52%)
Jun 19, 2019 8063 8180 8033 8142 0 +82.15(+1.02%)
Jun 18, 2019 8086 8142 8029 8059 0 +10.56(+0.13%)
Jun 17, 2019 8025 8076 8006 8049 0 +34.59(+0.43%)
Jun 14, 2019 8016 8053 7951 8014 0 -3.30(-0.04%)
Jun 13, 2019 7981 8030 7937 8018 0 +44.16(+0.55%)
Jun 12, 2019 8003 8021 7912 7973 0 -26.24(-0.33%)
Jun 11, 2019 8076 8148 7993 8000 0 -66.90(-0.83%)
Jun 10, 2019 8053 8115 8015 8067 0 +27.03(+0.34%)
Jun 07, 2019 7953 8059 7927 8040 0 +115.54(+1.46%)
Jun 06, 2019 7963 7990 7911 7924 0 -31.28(-0.39%)
Jun 05, 2019 7977 8032 7908 7955 0 +34.26(+0.43%)
Jun 04, 2019 7838 7936 7763 7921 0 +124.81(+1.60%)
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.