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 (%)
Jan 31, 2018 8268 8401 8058 8084 0 -8.67(-0.11%)
Jan 30, 2018 8018 8265 7968 8092 0 -356.04(-4.21%)
Jan 29, 2018 8480 8544 8429 8448 0 -17.93(-0.21%)
Jan 26, 2018 8378 8476 8345 8466 0 +99.37(+1.19%)
Jan 25, 2018 8351 8400 8308 8367 0 +20.19(+0.24%)
Jan 24, 2018 8363 8417 8304 8347 0 +12.13(+0.15%)
Jan 23, 2018 8291 8386 8252 8334 0 +26.35(+0.32%)
Jan 22, 2018 8293 8317 8226 8308 0 +27.88(+0.34%)
Jan 19, 2018 8294 8316 8199 8280 0 +21.44(+0.26%)
Jan 18, 2018 8175 8288 8142 8259 0 +98.18(+1.20%)
Jan 17, 2018 8051 8181 8016 8161 0 +159.63(+2.00%)
Jan 16, 2018 8015 8072 7950 8001 0 +96.59(+1.22%)
Jan 12, 2018 7904 7904 7904 7904 0 +94.44(+1.21%)
Jan 11, 2018 7763 7832 7743 7810 0 +55.36(+0.71%)
Jan 10, 2018 7753 7793 7702 7755 0 -37.74(-0.48%)
Jan 09, 2018 7759 7833 7707 7792 0 +32.01(+0.41%)
Jan 08, 2018 7855 7879 7742 7760 0 -113.40(-1.44%)
Jan 05, 2018 7765 7887 7738 7874 0 +146.65(+1.90%)
Jan 04, 2018 7700 7785 7687 7727 0 +50.69(+0.66%)
Jan 03, 2018 7634 7703 7574 7676 0 +71.57(+0.94%)
Jan 02, 2018 7597 7653 7553 7605 0 +30.84(+0.41%)
Dec 29, 2017 7574 7574 7574 7574 0 -71.45(-0.93%)
Dec 28, 2017 7607 7654 7564 7645 0 +61.62(+0.81%)
Dec 27, 2017 7574 7622 7540 7584 0 +23.46(+0.31%)
Dec 26, 2017 7536 7599 7530 7560 0 +3.99(+0.05%)
Dec 22, 2017 7610 7626 7511 7556 0 -40.32(-0.53%)
Dec 21, 2017 7638 7681 7575 7597 0 -22.13(-0.29%)
Dec 20, 2017 7626 7708 7589 7619 0 +15.33(+0.20%)
Dec 19, 2017 7598 7656 7540 7604 0 +13.91(+0.18%)
Dec 18, 2017 7621 7682 7558 7590 0 -5.50(-0.07%)
Dec 15, 2017 7641 7674 7544 7595 0 +16.95(+0.22%)
Dec 14, 2017 7712 7758 7569 7578 0 -110.07(-1.43%)
Dec 13, 2017 7648 7737 7617 7688 0 +24.22(+0.32%)
Dec 12, 2017 7664 7701 7613 7664 0 -1.23(-0.02%)
Dec 11, 2017 7690 7748 7639 7665 0 -51.88(-0.67%)
Dec 08, 2017 7631 7744 7589 7717 0 +123.27(+1.62%)
Dec 07, 2017 7574 7618 7511 7594 0 +32.54(+0.43%)
Dec 06, 2017 7592 7630 7522 7561 0 -12.10(-0.16%)
Dec 05, 2017 7587 7674 7534 7573 0 -17.32(-0.23%)
Dec 04, 2017 7832 7882 7580 7591 0 -168.58(-2.17%)
Dec 01, 2017 7828 7844 7647 7759 0 -43.40(-0.56%)
Nov 30, 2017 7656 7882 7615 7803 0 +172.87(+2.27%)
Nov 29, 2017 7469 7679 7448 7630 0 +183.79(+2.47%)
Nov 28, 2017 7389 7466 7333 7446 0 +91.59(+1.25%)
Nov 27, 2017 7349 7411 7316 7354 0 +5.09(+0.07%)
Nov 24, 2017 7335 7372 7297 7349 0 +31.22(+0.43%)
Nov 22, 2017 7334 7380 7281 7318 0 -17.84(-0.24%)
Nov 21, 2017 7286 7354 7267 7336 0 +77.62(+1.07%)
Nov 20, 2017 7240 7290 7203 7258 0 +22.43(+0.31%)
Nov 17, 2017 7270 7308 7217 7236 0 -60.29(-0.83%)
Nov 16, 2017 7222 7326 7197 7296 0 +92.14(+1.28%)
Nov 15, 2017 7247 7279 7182 7204 0 -68.04(-0.94%)
Nov 14, 2017 7291 7309 7232 7272 0 -37.21(-0.51%)
Nov 13, 2017 7280 7354 7235 7309 0 +7.59(+0.10%)
Nov 10, 2017 7293 7331 7240 7302 0 +3.30(+0.05%)
Nov 09, 2017 7287 7336 7209 7298 0 -9.51(-0.13%)
Nov 08, 2017 7393 7429 7285 7308 0 -111.95(-1.51%)
Nov 07, 2017 7422 7462 7361 7420 0 +11.88(+0.16%)
Nov 06, 2017 7406 7476 7374 7408 0 -9.82(-0.13%)
Nov 03, 2017 7324 7490 7274 7418 0 +98.80(+1.35%)
Nov 02, 2017 7330 7380 7253 7319 0 +36.00(+0.49%)
Nov 01, 2017 7312 7364 7236 7283 0 +14.88(+0.20%)
Oct 31, 2017 7249 7299 7179 7268 0 +18.97(+0.26%)
Oct 30, 2017 7342 7369 7241 7249 0 -108.25(-1.47%)
Oct 27, 2017 7295 7432 7223 7357 0 +78.75(+1.08%)
Oct 26, 2017 7115 7397 7093 7279 0 +180.02(+2.54%)
Oct 25, 2017 7099 7142 7052 7099 0 -1.45(-0.02%)
Oct 24, 2017 7067 7125 7023 7100 0 -4.91(-0.07%)
Oct 23, 2017 7108 7155 7049 7105 0 +12.68(+0.18%)
Oct 20, 2017 6993 7120 6971 7092 0 +133.40(+1.92%)
Oct 19, 2017 6992 7012 6899 6959 0 -30.55(-0.44%)
Oct 18, 2017 6945 7067 6935 6990 0 +50.53(+0.73%)
Oct 17, 2017 6752 7010 6735 6939 0 +262.03(+3.92%)
Oct 16, 2017 6674 6712 6626 6677 0 -6.55(-0.10%)
Oct 13, 2017 6591 6704 6488 6683 0 -44.70(-0.66%)
Oct 12, 2017 6791 6810 6710 6728 0 -61.61(-0.91%)
Oct 11, 2017 6777 6827 6730 6790 0 +6.14(+0.09%)
Oct 10, 2017 6839 6849 6749 6784 0 -55.79(-0.82%)
Oct 09, 2017 6907 6924 6821 6839 0 -87.68(-1.27%)
Oct 06, 2017 6921 6984 6904 6927 0 +12.89(+0.19%)
Oct 05, 2017 6970 6979 6874 6914 0 -63.66(-0.91%)
Oct 04, 2017 6964 7010 6935 6978 0 +23.97(+0.34%)
Oct 03, 2017 6896 6980 6882 6954 0 +63.22(+0.92%)
Oct 02, 2017 6860 6910 6840 6891 0 +53.34(+0.78%)
Sep 29, 2017 6821 6848 6773 6837 0 +14.49(+0.21%)
Sep 28, 2017 6727 6845 6708 6823 0 +84.58(+1.26%)
Sep 27, 2017 6704 6774 6637 6738 0 +49.01(+0.73%)
Sep 26, 2017 6660 6742 6651 6689 0 +53.11(+0.80%)
Sep 25, 2017 6699 6791 6618 6636 0 -55.37(-0.83%)
Sep 22, 2017 6716 6789 6535 6692 0 -24.94(-0.37%)
Sep 21, 2017 6735 6754 6693 6716 0 -21.71(-0.32%)
Sep 20, 2017 6731 6759 6682 6738 0 +15.50(+0.23%)
Sep 19, 2017 6904 6910 6655 6723 0 -168.32(-2.44%)
Sep 18, 2017 6918 6936 6872 6891 0 -24.41(-0.35%)
Sep 15, 2017 6917 6960 6881 6915 0 +10.02(+0.15%)
Sep 14, 2017 6921 6949 6877 6905 0 -27.53(-0.40%)
Sep 13, 2017 6925 7017 6900 6933 0 +35.44(+0.51%)
Sep 12, 2017 6949 6962 6871 6898 0 -50.50(-0.73%)
Sep 11, 2017 6932 6977 6915 6948 0 +54.39(+0.79%)
Sep 08, 2017 6883 6925 6851 6894 0 +9.80(+0.14%)
Sep 07, 2017 6850 6919 6828 6884 0 +23.34(+0.34%)
Sep 06, 2017 6903 6922 6826 6860 0 -37.12(-0.54%)
Sep 05, 2017 6869 6931 6851 6898 0 +1.01(+0.01%)
Sep 01, 2017 6890 6915 6859 6897 0 +27.60(+0.40%)
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%)
Jun 01, 2017 6132 6258 6115 6249 0 +134.63(+2.20%)
May 31, 2017 6153 6171 6082 6114 0 -31.47(-0.51%)
May 30, 2017 6174 6204 6133 6146 0 -26.42(-0.43%)
May 26, 2017 6183 6223 6148 6172 0 -11.44(-0.19%)
May 25, 2017 6147 6228 6128 6184 0 +56.75(+0.93%)
May 24, 2017 6096 6147 6070 6127 0 +37.18(+0.61%)
May 23, 2017 6068 6106 6038 6090 0 +17.84(+0.29%)
May 22, 2017 6033 6088 6011 6072 0 +39.55(+0.66%)
May 19, 2017 6029 6067 5968 6032 0 +23.03(+0.38%)
May 18, 2017 5922 6073 5910 6009 0 +76.50(+1.29%)
May 17, 2017 5962 6007 5886 5933 0 -29.90(-0.50%)
May 16, 2017 6033 6043 5928 5963 0 -86.40(-1.43%)
May 15, 2017 6055 6074 6005 6049 0 -7.98(-0.13%)
May 12, 2017 6083 6124 6041 6057 0 -44.29(-0.73%)
May 11, 2017 6084 6124 6040 6101 0 +6.31(+0.10%)
May 10, 2017 6066 6108 6048 6095 0 +17.74(+0.29%)
May 09, 2017 6081 6120 6050 6077 0 -8.38(-0.14%)
May 08, 2017 6070 6101 6048 6086 0 +13.98(+0.23%)
May 05, 2017 6063 6097 6029 6072 0 +32.49(+0.54%)
May 04, 2017 6002 6055 5967 6039 0 +51.53(+0.86%)
May 03, 2017 6025 6062 5956 5988 0 -32.71(-0.54%)
May 02, 2017 5994 6055 5889 6020 0 +33.17(+0.55%)
May 01, 2017 5970 6028 5942 5987 0 +23.50(+0.39%)
Apr 28, 2017 5930 5975 5896 5964 0 +27.51(+0.46%)
Apr 27, 2017 5938 5996 5919 5936 0 -1.03(-0.02%)
Apr 26, 2017 5937 5993 5911 5937 0 +7.09(+0.12%)
Apr 25, 2017 5903 5968 5885 5930 0 +63.96(+1.09%)
Apr 24, 2017 5878 5902 5841 5866 0 +43.11(+0.74%)
Apr 21, 2017 5841 5866 5787 5823 0 -18.09(-0.31%)
Apr 20, 2017 5765 5865 5731 5841 0 +81.69(+1.42%)
Apr 19, 2017 5751 5806 5723 5759 0 +35.05(+0.61%)
Apr 18, 2017 5776 5785 5692 5724 0 +10.93(+0.19%)
Apr 17, 2017 5661 5721 5652 5713 0 +55.15(+0.97%)
Apr 13, 2017 5662 5686 5645 5658 0 -19.66(-0.35%)
Apr 12, 2017 5704 5713 5646 5678 0 -17.81(-0.31%)
Apr 11, 2017 5663 5701 5647 5696 0 +9.92(+0.17%)
Apr 10, 2017 5683 5727 5662 5686 0 +6.97(+0.12%)
Apr 07, 2017 5660 5704 5636 5679 0 +5.01(+0.09%)
Apr 06, 2017 5645 5690 5623 5674 0 +28.14(+0.50%)
Apr 05, 2017 5667 5716 5636 5646 0 +2.28(+0.04%)
Apr 04, 2017 5663 5698 5621 5643 0 -16.78(-0.30%)
Apr 03, 2017 5611 5693 5601 5660 0 +65.37(+1.17%)
Mar 31, 2017 5608 5629 5574 5595 0 -23.62(-0.42%)
Mar 30, 2017 5575 5658 5567 5618 0 +47.45(+0.85%)
Mar 29, 2017 5603 5622 5545 5571 0 -52.01(-0.92%)
Mar 28, 2017 5579 5644 5556 5623 0 +41.16(+0.74%)
Mar 27, 2017 5561 5610 5534 5582 0 -14.02(-0.25%)
Mar 24, 2017 5634 5688 5551 5596 0 -21.06(-0.37%)
Mar 23, 2017 5656 5688 5600 5617 0 -61.03(-1.07%)
Mar 22, 2017 5704 5721 5631 5678 0 -11.47(-0.20%)
Mar 21, 2017 5744 5757 5669 5689 0 -33.19(-0.58%)
Mar 20, 2017 5790 5803 5712 5723 0 -62.46(-1.08%)
Mar 17, 2017 5816 5837 5771 5785 0 -36.14(-0.62%)
Mar 16, 2017 5852 5867 5790 5821 0 -27.10(-0.46%)
Mar 15, 2017 5783 5863 5776 5848 0 +78.30(+1.36%)
Mar 14, 2017 5787 5810 5743 5770 0 -38.06(-0.66%)
Mar 13, 2017 5791 5831 5768 5808 0 +17.49(+0.30%)
Mar 10, 2017 5779 5821 5745 5791 0 +27.91(+0.48%)
Mar 09, 2017 5766 5798 5743 5763 0 +4.61(+0.08%)
Mar 08, 2017 5744 5782 5720 5758 0 +0.30(+0.01%)
Mar 07, 2017 5751 5806 5722 5758 0 -3.35(-0.06%)
Mar 06, 2017 5718 5782 5704 5761 0 +13.37(+0.23%)
Mar 03, 2017 5730 5760 5686 5748 0 +28.70(+0.50%)
Mar 02, 2017 5750 5763 5706 5719 0 -26.08(-0.45%)
Mar 01, 2017 5704 5775 5687 5745 0 +89.14(+1.58%)
Feb 28, 2017 5660 5698 5633 5656 0 -4.71(-0.08%)
Feb 27, 2017 5587 5673 5572 5661 0 +64.26(+1.15%)
Feb 24, 2017 5591 5612 5549 5596 0 +5.10(+0.09%)
Feb 23, 2017 5564 5599 5541 5591 0 +43.64(+0.79%)
Feb 22, 2017 5527 5585 5497 5548 0 +19.97(+0.36%)
Feb 21, 2017 5445 5544 5436 5528 0 +88.99(+1.64%)
Feb 17, 2017 5439 5439 5439 5439 0 -170.24(-3.04%)
Feb 16, 2017 5618 5648 5544 5609 0 -12.40(-0.22%)
Feb 15, 2017 5572 5666 5562 5621 0 +37.36(+0.67%)
Feb 14, 2017 5519 5612 5502 5584 0 +50.67(+0.92%)
Feb 13, 2017 5507 5548 5494 5533 0 +31.99(+0.58%)
Feb 10, 2017 5504 5548 5478 5501 0 -8.18(-0.15%)
Feb 09, 2017 5481 5537 5442 5510 0 +28.44(+0.52%)
Feb 08, 2017 5448 5497 5407 5481 0 +11.18(+0.20%)
Feb 07, 2017 5481 5514 5426 5470 0 +2.60(+0.05%)
Feb 06, 2017 5508 5538 5444 5467 0 -57.31(-1.04%)
Feb 03, 2017 5500 5544 5469 5525 0 +38.91(+0.71%)
Feb 02, 2017 5528 5557 5436 5486 0 -38.10(-0.69%)
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.