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 (%)
Jul 29, 2016 4866 4944 4850 4909 0 -31.96(-0.65%)
Jul 28, 2016 4914 4970 4893 4941 0 +17.90(+0.36%)
Jul 27, 2016 4932 4960 4867 4923 0 -29.74(-0.60%)
Jul 26, 2016 4958 4985 4907 4952 0 -9.79(-0.20%)
Jul 25, 2016 5051 5061 4949 4962 0 -94.62(-1.87%)
Jul 22, 2016 5008 5080 4973 5057 0 +77.08(+1.55%)
Jul 21, 2016 4861 5070 4846 4980 0 +85.37(+1.74%)
Jul 20, 2016 4875 4934 4852 4894 0 +49.05(+1.01%)
Jul 19, 2016 4861 4906 4745 4845 0 -22.07(-0.45%)
Jul 18, 2016 4889 4907 4819 4867 0 -1.43(-0.03%)
Jul 15, 2016 4882 4933 4851 4869 0 +6.64(+0.14%)
Jul 14, 2016 4906 4923 4847 4862 0 -13.28(-0.27%)
Jul 13, 2016 4822 4887 4794 4875 0 +84.85(+1.77%)
Jul 12, 2016 4815 4827 4762 4791 0 -9.00(-0.19%)
Jul 11, 2016 4844 4876 4783 4800 0 -39.39(-0.81%)
Jul 08, 2016 4839 4851 4796 4839 0 +25.17(+0.52%)
Jul 07, 2016 4941 4954 4775 4814 0 -120.83(-2.45%)
Jul 06, 2016 4935 4935 4935 4935 0 +35.31(+0.72%)
Jul 05, 2016 4876 4927 4845 4899 0 +9.32(+0.19%)
Jul 01, 2016 4890 4890 4890 4890 0 -38.93(-0.79%)
Jun 30, 2016 4928 4948 4885 4929 0 +4.11(+0.08%)
Jun 29, 2016 4883 4935 4871 4925 0 +77.80(+1.61%)
Jun 28, 2016 4807 4858 4783 4847 0 +88.41(+1.86%)
Jun 27, 2016 4789 4817 4715 4759 0 -68.99(-1.43%)
Jun 24, 2016 4783 4883 4763 4828 0 -86.07(-1.75%)
Jun 23, 2016 4925 4948 4870 4914 0 +37.80(+0.78%)
Jun 22, 2016 4899 4943 4864 4876 0 -17.48(-0.36%)
Jun 21, 2016 4931 4935 4879 4893 0 -16.56(-0.34%)
Jun 20, 2016 4913 4959 4885 4910 0 +30.87(+0.63%)
Jun 17, 2016 4900 4913 4838 4879 0 -17.48(-0.36%)
Jun 16, 2016 4835 4906 4801 4897 0 +54.22(+1.12%)
Jun 15, 2016 4860 4885 4831 4842 0 -13.41(-0.28%)
Jun 14, 2016 4844 4874 4825 4856 0 +6.20(+0.13%)
Jun 13, 2016 4885 4929 4846 4850 0 -47.35(-0.97%)
Jun 10, 2016 4922 4932 4873 4897 0 -45.82(-0.93%)
Jun 09, 2016 4948 4971 4903 4943 0 -13.72(-0.28%)
Jun 08, 2016 4871 4975 4860 4956 0 +88.28(+1.81%)
Jun 07, 2016 4900 4919 4863 4868 0 -34.99(-0.71%)
Jun 06, 2016 4853 4921 4836 4903 0 +52.79(+1.09%)
Jun 03, 2016 4820 4866 4796 4850 0 +9.43(+0.19%)
Jun 02, 2016 4731 4845 4714 4841 0 +105.77(+2.23%)
Jun 01, 2016 4699 4747 4660 4735 0 +45.76(+0.98%)
May 31, 2016 4720 4732 4676 4689 0 -12.73(-0.27%)
May 27, 2016 4702 4702 4702 4702 0 +21.13(+0.45%)
May 26, 2016 4699 4717 4665 4681 0 -16.04(-0.34%)
May 25, 2016 4652 4721 4633 4697 0 +68.55(+1.48%)
May 24, 2016 4594 4659 4569 4628 0 +50.52(+1.10%)
May 23, 2016 4585 4623 4555 4578 0 -36.72(-0.80%)
May 20, 2016 4596 4638 4582 4615 0 +41.49(+0.91%)
May 19, 2016 4569 4619 4527 4573 0 -25.42(-0.55%)
May 18, 2016 4572 4636 4550 4599 0 +15.28(+0.33%)
May 17, 2016 4604 4630 4547 4583 0 -24.37(-0.53%)
May 16, 2016 4523 4621 4511 4608 0 +77.99(+1.72%)
May 13, 2016 4537 4571 4483 4530 0 -18.40(-0.40%)
May 12, 2016 4626 4639 4516 4548 0 -69.15(-1.50%)
May 11, 2016 4721 4734 4612 4617 0 -96.99(-2.06%)
May 10, 2016 4690 4725 4672 4714 0 +33.50(+0.72%)
May 09, 2016 4649 4725 4640 4681 0 +27.25(+0.59%)
May 06, 2016 4697 4714 4604 4653 0 -45.90(-0.98%)
May 05, 2016 4694 4738 4676 4699 0 +3.37(+0.07%)
May 04, 2016 4685 4732 4655 4696 0 -34.57(-0.73%)
May 03, 2016 4708 4767 4691 4731 0 +5.32(+0.11%)
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.