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 31, 2017 6802 6883 6785 6869 0 +96.52(+1.43%)
Aug 30, 2017 6778 6805 6746 6772 0 -15.94(-0.23%)
Aug 29, 2017 6741 6802 6724 6788 0 +27.62(+0.41%)
Aug 28, 2017 6740 6786 6729 6761 0 +30.07(+0.45%)
Aug 25, 2017 6752 6780 6722 6731 0 -6.59(-0.10%)
Aug 24, 2017 6741 6758 6712 6737 0 +9.79(+0.15%)
Aug 23, 2017 6733 6748 6701 6728 0 -20.03(-0.30%)
Aug 22, 2017 6658 6761 6641 6748 0 +89.11(+1.34%)
Aug 21, 2017 6627 6674 6619 6658 0 +38.04(+0.57%)
Aug 18, 2017 6662 6684 6600 6620 0 -51.93(-0.78%)
Aug 17, 2017 6695 6735 6658 6672 0 -22.21(-0.33%)
Aug 16, 2017 6716 6742 6670 6695 0 -7.08(-0.11%)
Aug 15, 2017 6707 6738 6673 6702 0 +17.61(+0.26%)
Aug 14, 2017 6682 6718 6643 6684 0 +50.61(+0.76%)
Aug 11, 2017 6661 6691 6616 6633 0 +0.81(+0.01%)
Aug 10, 2017 6701 6720 6622 6633 0 -92.35(-1.37%)
Aug 09, 2017 6705 6748 6671 6725 0 +19.76(+0.29%)
Aug 08, 2017 6702 6729 6672 6705 0 -2.00(-0.03%)
Aug 07, 2017 6676 6732 6649 6707 0 +27.56(+0.41%)
Aug 04, 2017 6749 6796 6653 6680 0 -47.71(-0.71%)
Aug 03, 2017 6685 6756 6647 6727 0 +89.71(+1.35%)
Aug 02, 2017 6602 6666 6590 6638 0 +58.81(+0.89%)
Aug 01, 2017 6611 6626 6557 6579 0 +8.24(+0.13%)
Jul 31, 2017 6600 6630 6554 6571 0 -19.34(-0.29%)
Jul 28, 2017 6531 6609 6483 6590 0 +66.46(+1.02%)
Jul 27, 2017 6573 6585 6497 6523 0 -64.60(-0.98%)
Jul 26, 2017 6579 6625 6550 6588 0 -2.15(-0.03%)
Jul 25, 2017 6657 6674 6579 6590 0 -20.53(-0.31%)
Jul 24, 2017 6633 6648 6591 6611 0 -19.99(-0.30%)
Jul 21, 2017 6621 6665 6594 6631 0 +4.80(+0.07%)
Jul 20, 2017 6611 6644 6553 6626 0 +57.08(+0.87%)
Jul 19, 2017 6519 6589 6516 6569 0 +65.48(+1.01%)
Jul 18, 2017 6535 6545 6425 6503 0 -18.26(-0.28%)
Jul 17, 2017 6542 6553 6495 6522 0 -11.37(-0.17%)
Jul 14, 2017 6505 6548 6475 6533 0 +35.24(+0.54%)
Jul 13, 2017 6525 6548 6471 6498 0 -16.47(-0.25%)
Jul 12, 2017 6506 6540 6490 6514 0 +26.26(+0.40%)
Jul 11, 2017 6495 6535 6446 6488 0 -6.37(-0.10%)
Jul 10, 2017 6490 6529 6461 6494 0 -16.22(-0.25%)
Jul 07, 2017 6483 6534 6474 6511 0 +44.28(+0.68%)
Jul 06, 2017 6514 6527 6438 6466 0 -56.89(-0.87%)
Jul 05, 2017 6452 6539 6438 6523 0 +60.96(+0.94%)
Jul 03, 2017 6470 6508 6435 6462 0 +22.73(+0.35%)
Jun 30, 2017 6431 6473 6417 6439 0 +10.18(+0.16%)
Jun 29, 2017 6466 6473 6390 6429 0 -24.65(-0.38%)
Jun 28, 2017 6454 6485 6424 6454 0 +40.55(+0.63%)
Jun 27, 2017 6448 6489 6389 6413 0 -15.42(-0.24%)
Jun 26, 2017 6460 6480 6386 6429 0 -33.47(-0.52%)
Jun 23, 2017 6489 6506 6420 6462 0 -26.94(-0.42%)
Jun 22, 2017 6433 6573 6425 6489 0 +56.66(+0.88%)
Jun 21, 2017 6389 6454 6369 6433 0 +52.26(+0.82%)
Jun 20, 2017 6381 6403 6352 6380 0 -7.79(-0.12%)
Jun 19, 2017 6359 6402 6328 6388 0 +44.36(+0.70%)
Jun 16, 2017 6312 6366 6291 6344 0 +46.53(+0.74%)
Jun 15, 2017 6321 6368 6273 6297 0 -43.98(-0.69%)
Jun 14, 2017 6304 6363 6287 6341 0 +42.01(+0.67%)
Jun 13, 2017 6246 6318 6235 6299 0 +56.60(+0.91%)
Jun 12, 2017 6310 6319 6134 6243 0 -65.48(-1.04%)
Jun 09, 2017 6319 6355 6283 6308 0 -3.48(-0.06%)
Jun 08, 2017 6310 6387 6283 6312 0 -46.95(-0.74%)
Jun 07, 2017 6317 6382 6261 6358 0 +75.17(+1.20%)
Jun 06, 2017 6239 6309 6217 6283 0 +38.21(+0.61%)
Jun 05, 2017 6246 6276 6228 6245 0 +0.35(+0.01%)
Jun 02, 2017 6258 6275 6202 6245 0 -4.09(-0.07%)
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.