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 (%)
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%)
Sep 03, 2019 7756 7784 7653 7733 0 -87.66(-1.12%)
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%)
Jun 03, 2019 7893 7977 7757 7796 0 -83.84(-1.06%)
May 31, 2019 7866 7928 7791 7880 0 -29.00(-0.37%)
May 30, 2019 7883 7969 7846 7909 0 +18.55(+0.24%)
May 29, 2019 7827 7911 7770 7891 0 +13.41(+0.17%)
May 28, 2019 8046 8080 7874 7877 0 -155.48(-1.94%)
May 24, 2019 8011 8080 7959 8033 0 +39.87(+0.50%)
May 23, 2019 8034 8048 7934 7993 0 -84.23(-1.04%)
May 22, 2019 8070 8124 8038 8077 0 -11.95(-0.15%)
May 21, 2019 8006 8123 7995 8089 0 +108.95(+1.37%)
May 20, 2019 7860 8012 7844 7980 0 +85.23(+1.08%)
May 17, 2019 7769 7934 7752 7895 0 +106.49(+1.37%)
May 16, 2019 7781 7894 7757 7788 0 +6.32(+0.08%)
May 15, 2019 7734 7824 7663 7782 0 +15.46(+0.20%)
May 14, 2019 7853 7878 7748 7766 0 -63.60(-0.81%)
May 13, 2019 7769 7862 7740 7830 0 -53.62(-0.68%)
May 10, 2019 7854 7928 7746 7884 0 +69.02(+0.88%)
May 09, 2019 7787 7887 7746 7815 0 -40.30(-0.51%)
May 08, 2019 7803 7901 7738 7855 0 +43.74(+0.56%)
May 07, 2019 7854 7944 7756 7811 0 -81.10(-1.03%)
May 06, 2019 7597 7917 7574 7892 0 +198.66(+2.58%)
May 03, 2019 7725 7766 7569 7694 0 -22.80(-0.30%)
May 02, 2019 7706 7768 7572 7716 0 +2.43(+0.03%)
May 01, 2019 7741 7804 7653 7714 0 -42.75(-0.55%)
Apr 30, 2019 7875 7883 7663 7757 0 -97.93(-1.25%)
Apr 29, 2019 7861 7884 7774 7855 0 +0.28(+0.00%)
Apr 26, 2019 7713 7862 7693 7854 0 +169.56(+2.21%)
Apr 25, 2019 7617 7722 7594 7685 0 +25.40(+0.33%)
Apr 24, 2019 7646 7691 7583 7659 0 +4.56(+0.06%)
Apr 23, 2019 7558 7694 7499 7655 0 +123.63(+1.64%)
Apr 22, 2019 7479 7583 7419 7531 0 +99.73(+1.34%)
Apr 18, 2019 7299 7462 7223 7432 0 +143.47(+1.97%)
Apr 17, 2019 7480 7494 7083 7288 0 -136.05(-1.83%)
Apr 16, 2019 7911 7920 7314 7424 0 -316.57(-4.09%)
Apr 15, 2019 7649 7768 7599 7741 0 +148.85(+1.96%)
Apr 12, 2019 7907 7916 7532 7592 0 -287.04(-3.64%)
Apr 11, 2019 8133 8155 7802 7879 0 -247.87(-3.05%)
Apr 10, 2019 8209 8239 8107 8127 0 -82.44(-1.00%)
Apr 09, 2019 8162 8246 8112 8209 0 +14.52(+0.18%)
Apr 08, 2019 8207 8230 8119 8195 0 +2.33(+0.03%)
Apr 05, 2019 8149 8212 8071 8192 0 +77.22(+0.95%)
Apr 04, 2019 8047 8154 8022 8115 0 +65.11(+0.81%)
Apr 03, 2019 8060 8101 7999 8050 0 +35.67(+0.45%)
Apr 02, 2019 8083 8104 7977 8014 0 -57.80(-0.72%)
Apr 01, 2019 8147 8166 7996 8072 0 -9.78(-0.12%)
Mar 29, 2019 8018 8100 7949 8082 0 +113.61(+1.43%)
Mar 28, 2019 7963 7994 7878 7968 0 +23.18(+0.29%)
Mar 27, 2019 7961 8050 7842 7945 0 -16.48(-0.21%)
Mar 26, 2019 8104 8123 7914 7962 0 -129.63(-1.60%)
Mar 25, 2019 8120 8124 7947 8091 0 -26.37(-0.32%)
Mar 22, 2019 8216 8233 8107 8118 0 -130.90(-1.59%)
Mar 21, 2019 8165 8274 8153 8249 0 +49.39(+0.60%)
Mar 20, 2019 8390 8402 8186 8199 0 -190.63(-2.27%)
Mar 19, 2019 8328 8447 8297 8390 0 +88.15(+1.06%)
Mar 18, 2019 8244 8315 8196 8302 0 +84.71(+1.03%)
Mar 15, 2019 8289 8317 8184 8217 0 -51.19(-0.62%)
Mar 14, 2019 8275 8335 8241 8268 0 +9.05(+0.11%)
Mar 13, 2019 8135 8285 8115 8259 0 +174.92(+2.16%)
Mar 12, 2019 8064 8132 8023 8084 0 +61.44(+0.77%)
Mar 11, 2019 7931 8049 7864 8023 0 +129.74(+1.64%)
Mar 08, 2019 7839 7956 7821 7893 0 +13.94(+0.18%)
Mar 07, 2019 7970 8000 7840 7879 0 -61.40(-0.77%)
Mar 06, 2019 8046 8047 7892 7940 0 -101.73(-1.26%)
Mar 05, 2019 7963 8102 7890 8042 0 +91.00(+1.14%)
Mar 04, 2019 8278 8295 7911 7951 0 -284.50(-3.45%)
Mar 01, 2019 8159 8285 8144 8236 0 +119.18(+1.47%)
Feb 28, 2019 8307 8373 8036 8116 0 -207.44(-2.49%)
Feb 27, 2019 8613 8622 8277 8324 0 -327.38(-3.78%)
Feb 26, 2019 8706 8726 8644 8651 0 -57.26(-0.66%)
Feb 25, 2019 8795 8820 8697 8709 0 -66.69(-0.76%)
Feb 22, 2019 8743 8808 8716 8775 0 +38.36(+0.44%)
Feb 21, 2019 8820 8845 8699 8737 0 -82.69(-0.94%)
Feb 20, 2019 8808 8865 8768 8820 0 -16.90(-0.19%)
Feb 19, 2019 8864 8903 8801 8836 0 -29.19(-0.33%)
Feb 15, 2019 8767 8875 8734 8866 0 +166.31(+1.91%)
Feb 14, 2019 8630 8739 8600 8699 0 +53.65(+0.62%)
Feb 13, 2019 8608 8700 8593 8646 0 +44.67(+0.52%)
Feb 12, 2019 8519 8628 8435 8601 0 +131.91(+1.56%)
Feb 11, 2019 8567 8580 8440 8469 0 -106.63(-1.24%)
Feb 08, 2019 8716 8742 8531 8576 0 -173.49(-1.98%)
Feb 07, 2019 8736 8795 8689 8749 0 -218.52(-2.44%)
Feb 06, 2019 8871 8990 8821 8968 0 +56.94(+0.64%)
Feb 05, 2019 9048 9112 8887 8911 0 -76.75(-0.85%)
Feb 04, 2019 8996 9023 8878 8988 0 -24.79(-0.28%)
Feb 01, 2019 9000 9063 8899 9012 0 -53.63(-0.59%)
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%)
Nov 01, 2018 8980 9062 8850 8913 0 +11.72(+0.13%)
Oct 31, 2018 8901 9009 8845 8902 0 +73.01(+0.83%)
Oct 30, 2018 8759 8867 8660 8829 0 +87.27(+1.00%)
Oct 29, 2018 8845 8937 8641 8741 0 -47.16(-0.54%)
Oct 26, 2018 8880 8910 8727 8789 0 +49.51(+0.57%)
Oct 24, 2018 8991 9039 8728 8739 0 -276.08(-3.06%)
Oct 23, 2018 8880 9046 8818 9015 0 +24.70(+0.27%)
Oct 22, 2018 9095 9128 8920 8990 0 -77.49(-0.85%)
Oct 19, 2018 9159 9208 9031 9068 0 -87.32(-0.95%)
Oct 18, 2018 9152 9198 9054 9155 0 +13.29(+0.15%)
Oct 17, 2018 9195 9237 9069 9142 0 -102.39(-1.11%)
Oct 16, 2018 9113 9255 9013 9244 0 +348.49(+3.92%)
Oct 15, 2018 8926 8987 8873 8896 0 -29.20(-0.33%)
Oct 12, 2018 8933 9004 8837 8925 0 +72.23(+0.82%)
Oct 11, 2018 9019 9088 8803 8853 0 -197.42(-2.18%)
Oct 10, 2018 9254 9299 9036 9050 0 -182.84(-1.98%)
Oct 09, 2018 9204 9293 9176 9233 0 +28.99(+0.31%)
Oct 08, 2018 9207 9245 9099 9204 0 -15.97(-0.17%)
Oct 05, 2018 9195 9274 9167 9220 0 +36.13(+0.39%)
Oct 04, 2018 9245 9273 9146 9184 0 -58.79(-0.64%)
Oct 03, 2018 9275 9291 9193 9243 0 +3.98(+0.04%)
Oct 02, 2018 9228 9284 9166 9239 0 +8.18(+0.09%)
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.