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 (%)
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%)
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.