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 30, 2016 5413 5413 5413 5413 0 -30.10(-0.55%)
Dec 29, 2016 5482 5503 5427 5443 0 -23.29(-0.43%)
Dec 28, 2016 5509 5543 5462 5466 0 -52.61(-0.95%)
Dec 27, 2016 5518 5562 5493 5519 0 +0.57(+0.01%)
Dec 23, 2016 5518 5518 5518 5518 0 +56.43(+1.03%)
Dec 22, 2016 5444 5483 5386 5462 0 +19.68(+0.36%)
Dec 21, 2016 5455 5481 5389 5442 0 -13.72(-0.25%)
Dec 20, 2016 5462 5513 5441 5456 0 +2.13(+0.04%)
Dec 19, 2016 5511 5540 5438 5453 0 -72.64(-1.31%)
Dec 16, 2016 5466 5546 5446 5526 0 +87.85(+1.62%)
Dec 15, 2016 5430 5487 5397 5438 0 +7.71(+0.14%)
Dec 14, 2016 5472 5496 5391 5431 0 -29.72(-0.54%)
Dec 13, 2016 5452 5507 5414 5460 0 +35.33(+0.65%)
Dec 12, 2016 5418 5455 5370 5425 0 -30.56(-0.56%)
Dec 09, 2016 5472 5494 5380 5456 0 -11.40(-0.21%)
Dec 08, 2016 5446 5503 5399 5467 0 +18.73(+0.34%)
Dec 07, 2016 5417 5479 5358 5448 0 +35.30(+0.65%)
Dec 06, 2016 5446 5464 5360 5413 0 -11.02(-0.20%)
Dec 05, 2016 5512 5535 5353 5424 0 -94.70(-1.72%)
Dec 02, 2016 5553 5602 5503 5519 0 -28.64(-0.52%)
Dec 01, 2016 5473 5586 5461 5547 0 +89.04(+1.63%)
Nov 30, 2016 5461 5517 5417 5458 0 -5.90(-0.11%)
Nov 29, 2016 5420 5493 5383 5464 0 +148.55(+2.79%)
Nov 28, 2016 5343 5356 5262 5316 0 -33.08(-0.62%)
Nov 25, 2016 5377 5414 5338 5349 0 -16.52(-0.31%)
Nov 23, 2016 5365 5365 5365 5365 0 +39.72(+0.75%)
Nov 22, 2016 5266 5350 5246 5325 0 +76.36(+1.45%)
Nov 21, 2016 5226 5278 5191 5249 0 +25.75(+0.49%)
Nov 18, 2016 5271 5299 5208 5223 0 -45.99(-0.87%)
Nov 17, 2016 5247 5301 5205 5269 0 +25.01(+0.48%)
Nov 16, 2016 5249 5287 5219 5244 0 -9.02(-0.17%)
Nov 15, 2016 5273 5313 5204 5253 0 +10.97(+0.21%)
Nov 14, 2016 5083 5287 5066 5242 0 +180.25(+3.56%)
Nov 11, 2016 5104 5152 5038 5062 0 -10.39(-0.20%)
Nov 10, 2016 4988 5123 4960 5072 0 +113.37(+2.29%)
Nov 09, 2016 4811 4979 4713 4959 0 +47.45(+0.97%)
Nov 08, 2016 4824 4940 4812 4912 0 +69.51(+1.44%)
Nov 07, 2016 4746 4866 4737 4842 0 +162.59(+3.47%)
Nov 04, 2016 4662 4724 4642 4680 0 +35.91(+0.77%)
Nov 03, 2016 4699 4754 4634 4644 0 -40.83(-0.87%)
Nov 02, 2016 4678 4761 4667 4684 0 -1.35(-0.03%)
Nov 01, 2016 4767 4776 4653 4686 0 -64.21(-1.35%)
Oct 31, 2016 4761 4785 4715 4750 0 +3.68(+0.08%)
Oct 28, 2016 4809 4831 4713 4746 0 -74.56(-1.55%)
Oct 27, 2016 4848 4868 4775 4821 0 -13.47(-0.28%)
Oct 26, 2016 4876 4886 4822 4834 0 -42.22(-0.87%)
Oct 25, 2016 4900 4924 4863 4877 0 -20.27(-0.41%)
Oct 24, 2016 4922 4933 4869 4897 0 -6.15(-0.13%)
Oct 21, 2016 4857 4916 4843 4903 0 +15.51(+0.32%)
Oct 20, 2016 4877 4915 4857 4888 0 +14.95(+0.31%)
Oct 19, 2016 4863 4927 4830 4873 0 +19.84(+0.41%)
Oct 18, 2016 4743 4877 4710 4853 0 +235.68(+5.10%)
Oct 17, 2016 4636 4651 4581 4617 0 -18.16(-0.39%)
Oct 14, 2016 4661 4691 4630 4635 0 -4.18(-0.09%)
Oct 13, 2016 4647 4664 4608 4639 0 -24.97(-0.54%)
Oct 12, 2016 4722 4750 4611 4664 0 -50.45(-1.07%)
Oct 11, 2016 4798 4808 4702 4715 0 -103.13(-2.14%)
Oct 10, 2016 4784 4827 4782 4818 0 +42.95(+0.90%)
Oct 07, 2016 4775 4775 4754 4775 0 +5.39(+0.11%)
Oct 06, 2016 4794 4804 4743 4770 0 -30.09(-0.63%)
Oct 05, 2016 4814 4838 4768 4800 0 -10.95(-0.23%)
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.