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 (%)
Apr 30, 2020 9777 10080 9722 9930 0 +123.24(+1.26%)
Apr 29, 2020 9908 9978 9674 9807 0 +69.69(+0.72%)
Apr 28, 2020 10067 10082 9622 9737 0 -202.94(-2.04%)
Apr 27, 2020 9906 10025 9817 9940 0 +108.41(+1.10%)
Apr 24, 2020 9729 9855 9606 9832 0 +174.22(+1.80%)
Apr 23, 2020 9522 9782 9477 9658 0 +201.70(+2.13%)
Apr 22, 2020 9507 9682 9424 9456 0 +134.21(+1.44%)
Apr 21, 2020 9386 9543 9286 9322 0 -287.40(-2.99%)
Apr 20, 2020 9709 9847 9581 9609 0 -262.53(-2.66%)
Apr 17, 2020 10178 10260 9737 9872 0 -203.00(-2.01%)
Apr 16, 2020 9577 10130 9477 10075 0 +563.68(+5.93%)
Apr 15, 2020 9348 9601 9198 9511 0 +242.10(+2.61%)
Apr 14, 2020 9222 9392 9154 9269 0 +232.63(+2.57%)
Apr 13, 2020 9006 9104 8845 9036 0 -18.66(-0.21%)
Apr 09, 2020 9087 9267 8949 9055 0 -92.36(-1.01%)
Apr 08, 2020 8581 9231 8492 9147 0 +601.63(+7.04%)
Apr 07, 2020 8921 9129 8491 8546 0 -11.59(-0.14%)
Apr 06, 2020 8263 8614 8128 8557 0 +642.48(+8.12%)
Apr 03, 2020 8146 8211 7809 7915 0 -314.23(-3.82%)
Apr 02, 2020 8079 8320 7819 8229 0 +52.55(+0.64%)
Apr 01, 2020 8197 8419 8056 8176 0 -374.16(-4.38%)
Mar 31, 2020 8404 8712 8312 8551 0 -30.91(-0.36%)
Mar 30, 2020 8238 8684 8229 8581 0 +366.37(+4.46%)
Mar 27, 2020 8201 8497 8071 8215 0 -384.88(-4.48%)
Mar 26, 2020 7906 8679 7835 8600 0 +705.39(+8.94%)
Mar 25, 2020 7304 8302 7201 7895 0 +542.79(+7.38%)
Mar 24, 2020 6894 7411 6747 7352 0 +756.31(+11.47%)
Mar 23, 2020 6894 7010 6381 6595 0 -413.35(-5.90%)
Mar 20, 2020 7561 7850 6917 7009 0 -439.82(-5.90%)
Mar 19, 2020 7309 7642 7026 7449 0 +124.15(+1.70%)
Mar 18, 2020 7577 7729 6684 7324 0 -803.56(-9.89%)
Mar 17, 2020 7814 8301 7667 8128 0 +484.76(+6.34%)
Mar 16, 2020 8062 8298 7519 7643 0 -1455.41(-16.00%)
Mar 13, 2020 8757 9130 8172 9099 0 +698.62(+8.32%)
Mar 12, 2020 8695 9100 8346 8400 0 -881.68(-9.50%)
Mar 11, 2020 9289 9599 9144 9282 0 -204.23(-2.15%)
Mar 10, 2020 9401 9612 9195 9486 0 +232.35(+2.51%)
Mar 09, 2020 8955 9434 8737 9254 0 -363.69(-3.78%)
Mar 06, 2020 9382 9654 9230 9617 0 -32.31(-0.33%)
Mar 05, 2020 9611 9872 9528 9650 0 -216.38(-2.19%)
Mar 04, 2020 9803 10037 9601 9866 0 +975.07(+10.97%)
Mar 03, 2020 9315 9527 8813 8891 0 -375.94(-4.06%)
Mar 02, 2020 8753 9278 8536 9267 0 +579.41(+6.67%)
Feb 28, 2020 8395 8751 8349 8687 0 +44.48(+0.51%)
Feb 27, 2020 8792 8933 8591 8643 0 -309.13(-3.45%)
Feb 26, 2020 9043 9183 8830 8952 0 -43.96(-0.49%)
Feb 25, 2020 9528 9579 8941 8996 0 -450.83(-4.77%)
Feb 24, 2020 9736 9813 9436 9447 0 -753.19(-7.38%)
Feb 21, 2020 10182 10250 10107 10200 0 -41.80(-0.41%)
Feb 20, 2020 10275 10318 10099 10242 0 -114.60(-1.11%)
Feb 19, 2020 10284 10405 10249 10356 0 +99.30(+0.97%)
Feb 18, 2020 10198 10348 10150 10257 0 +84.40(+0.83%)
Feb 14, 2020 10276 10322 10110 10173 0 -106.70(-1.04%)
Feb 13, 2020 10186 10385 10186 10280 0 -12.60(-0.12%)
Feb 12, 2020 10018 10346 9991 10292 0 +403.88(+4.08%)
Feb 11, 2020 9752 9911 9710 9888 0 +147.14(+1.51%)
Feb 10, 2020 9703 9814 9677 9741 0 -40.75(-0.42%)
Feb 07, 2020 9900 9933 9763 9782 0 -116.39(-1.18%)
Feb 06, 2020 10026 10070 9774 9898 0 -69.49(-0.70%)
Feb 05, 2020 9632 10017 9628 9968 0 +492.28(+5.20%)
Feb 04, 2020 9361 9573 9338 9475 0 +212.49(+2.29%)
Feb 03, 2020 9322 9385 9179 9263 0 +22.87(+0.25%)
Jan 31, 2020 9405 9427 9190 9240 0 -250.94(-2.64%)
Jan 30, 2020 9554 9570 9347 9491 0 -106.90(-1.11%)
Jan 29, 2020 9649 9722 9540 9598 0 -99.60(-1.03%)
Jan 28, 2020 9605 9778 9579 9698 0 +34.08(+0.35%)
Jan 27, 2020 9723 9732 9470 9663 0 -217.01(-2.20%)
Jan 24, 2020 10084 10122 9834 9880 0 -223.76(-2.21%)
Jan 23, 2020 10103 10150 9993 10104 0 -14.10(-0.14%)
Jan 22, 2020 10160 10185 10013 10118 0 +3.40(+0.03%)
Jan 21, 2020 10008 10192 9974 10115 0 +51.80(+0.51%)
Jan 17, 2020 10090 10128 9960 10063 0 -52.90(-0.52%)
Jan 16, 2020 10037 10127 9969 10116 0 +131.22(+1.31%)
Jan 15, 2020 9760 10093 9751 9985 0 +246.09(+2.53%)
Jan 14, 2020 9668 9771 9624 9739 0 +52.98(+0.55%)
Jan 13, 2020 9941 9953 9646 9686 0 -286.78(-2.88%)
Jan 10, 2020 10014 10029 9893 9972 0 +17.90(+0.18%)
Jan 09, 2020 9985 10071 9926 9955 0 -80.01(-0.80%)
Jan 08, 2020 9876 10078 9832 10035 0 +202.41(+2.06%)
Jan 07, 2020 9843 9886 9740 9832 0 -43.97(-0.45%)
Jan 06, 2020 9724 9881 9700 9876 0 +107.79(+1.10%)
Jan 03, 2020 9712 9862 9630 9768 0 -77.72(-0.79%)
Jan 02, 2020 9909 9954 9747 9846 0 -53.13(-0.54%)
Dec 31, 2019 9887 9917 9804 9899 0 +6.43(+0.06%)
Dec 30, 2019 9962 9982 9873 9893 0 -70.06(-0.70%)
Dec 27, 2019 9968 9989 9930 9963 0 +11.30(+0.11%)
Dec 26, 2019 9940 9976 9904 9952 0 +32.90(+0.33%)
Dec 24, 2019 9948 9971 9883 9919 0 -22.95(-0.23%)
Dec 23, 2019 9884 9977 9857 9942 0 +75.24(+0.76%)
Dec 20, 2019 9988 10050 9821 9866 0 -0.67(-0.01%)
Dec 19, 2019 9886 9965 9832 9867 0 +48.75(+0.50%)
Dec 18, 2019 9734 9893 9725 9818 0 +106.87(+1.10%)
Dec 17, 2019 9748 9801 9655 9711 0 -61.76(-0.63%)
Dec 16, 2019 9610 9890 9568 9773 0 +246.74(+2.59%)
Dec 13, 2019 9525 9627 9463 9526 0 +33.39(+0.35%)
Dec 12, 2019 9422 9526 9382 9493 0 +89.71(+0.95%)
Dec 11, 2019 9359 9440 9322 9403 0 +12.48(+0.13%)
Dec 10, 2019 9362 9421 9233 9391 0 +30.92(+0.33%)
Dec 09, 2019 9483 9492 9355 9360 0 -117.12(-1.24%)
Dec 06, 2019 9511 9560 9425 9477 0 +0.04(+0.00%)
Dec 05, 2019 9419 9513 9343 9477 0 +56.32(+0.60%)
Dec 04, 2019 9466 9502 9389 9421 0 +68.52(+0.73%)
Dec 03, 2019 9316 9399 9222 9352 0 -61.76(-0.66%)
Dec 02, 2019 9498 9514 9377 9414 0 -35.49(-0.38%)
Nov 29, 2019 9415 9492 9373 9449 0 -24.00(-0.25%)
Nov 27, 2019 9477 9533 9406 9473 0 -9.19(-0.10%)
Nov 26, 2019 9512 9552 9445 9483 0 -71.98(-0.75%)
Nov 25, 2019 9403 9575 9372 9555 0 +181.22(+1.93%)
Nov 22, 2019 9370 9413 9313 9373 0 +6.16(+0.07%)
Nov 21, 2019 9322 9397 9271 9367 0 +34.77(+0.37%)
Nov 20, 2019 9243 9350 9188 9332 0 +36.11(+0.39%)
Nov 19, 2019 9310 9333 9192 9296 0 +47.46(+0.51%)
Nov 18, 2019 9138 9434 9117 9249 0 +109.22(+1.20%)
Nov 15, 2019 8716 9316 8679 9140 0 +436.03(+5.01%)
Nov 14, 2019 8671 8739 8641 8704 0 +38.84(+0.45%)
Nov 13, 2019 8673 8763 8629 8665 0 -33.75(-0.39%)
Nov 12, 2019 8622 8724 8609 8699 0 +57.04(+0.66%)
Nov 11, 2019 8662 8718 8604 8641 0 -84.43(-0.97%)
Nov 08, 2019 8682 8773 8632 8726 0 +58.35(+0.67%)
Nov 07, 2019 8514 8688 8481 8668 0 +200.69(+2.37%)
Nov 06, 2019 8446 8528 8397 8467 0 +40.75(+0.48%)
Nov 05, 2019 8533 8560 8408 8426 0 -34.67(-0.41%)
Nov 04, 2019 8507 8534 8380 8461 0 +1.13(+0.01%)
Nov 01, 2019 8502 8612 8432 8460 0 -2.09(-0.02%)
Oct 31, 2019 8510 8560 8334 8462 0 -49.92(-0.59%)
Oct 30, 2019 8444 8543 8408 8512 0 +71.80(+0.85%)
Oct 29, 2019 8269 8469 8243 8440 0 +169.07(+2.04%)
Oct 28, 2019 8203 8324 8192 8271 0 +78.22(+0.95%)
Oct 25, 2019 8153 8230 8093 8193 0 +29.96(+0.37%)
Oct 24, 2019 8281 8301 8126 8163 0 -110.52(-1.34%)
Oct 23, 2019 8265 8383 8208 8273 0 -27.72(-0.33%)
Oct 22, 2019 8105 8379 8089 8301 0 +182.68(+2.25%)
Oct 21, 2019 8164 8189 8071 8118 0 -49.84(-0.61%)
Oct 18, 2019 8136 8200 8037 8168 0 +64.00(+0.79%)
Oct 17, 2019 7927 8130 7892 8104 0 +222.42(+2.82%)
Oct 16, 2019 7850 7902 7781 7882 0 -28.93(-0.37%)
Oct 15, 2019 7717 7957 7675 7911 0 +515.65(+6.97%)
Oct 14, 2019 7431 7477 7371 7395 0 -50.60(-0.68%)
Oct 11, 2019 7520 7641 7418 7445 0 -7.17(-0.10%)
Oct 10, 2019 7302 7479 7270 7453 0 +72.49(+0.98%)
Oct 09, 2019 7364 7427 7314 7380 0 +70.34(+0.96%)
Oct 08, 2019 7305 7372 7253 7310 0 -53.62(-0.73%)
Oct 07, 2019 7325 7423 7307 7363 0 +19.62(+0.27%)
Oct 04, 2019 7253 7352 7203 7344 0 +125.17(+1.73%)
Oct 03, 2019 7226 7262 7145 7219 0 -35.06(-0.48%)
Oct 02, 2019 7230 7348 7199 7254 0 -12.89(-0.18%)
Oct 01, 2019 7338 7343 7104 7267 0 -19.04(-0.26%)
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%)
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.