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 (%)
Apr 30, 2014 2815 2871 2797 2833 0 +40.51(+1.45%)
Apr 29, 2014 2809 2819 2783 2793 0 -4.76(-0.17%)
Apr 28, 2014 2829 2836 2782 2798 0 -14.95(-0.53%)
Apr 25, 2014 2833 2863 2796 2813 0 -28.69(-1.01%)
Apr 24, 2014 2824 2863 2808 2841 0 +66.07(+2.38%)
Apr 23, 2014 2775 2795 2755 2775 0 -1.25(-0.05%)
Apr 22, 2014 2747 2795 2740 2776 0 +44.09(+1.61%)
Apr 21, 2014 2736 2769 2715 2732 0 -1.66(-0.06%)
Apr 17, 2014 2734 2734 2734 0 -84.51(-3.00%)
Apr 16, 2014 2867 2871 2800 2818 0 -40.31(-1.41%)
Apr 15, 2014 2852 2869 2812 2859 0 +15.60(+0.55%)
Apr 14, 2014 2852 2861 2813 2843 0 +9.05(+0.32%)
Apr 11, 2014 2862 2877 2828 2834 0 -41.25(-1.43%)
Apr 10, 2014 2941 2959 2864 2875 0 -63.28(-2.15%)
Apr 09, 2014 2917 2955 2906 2939 0 +27.30(+0.94%)
Apr 08, 2014 2914 2937 2876 2911 0 -2.11(-0.07%)
Apr 07, 2014 2936 2957 2902 2913 0 -25.26(-0.86%)
Apr 04, 2014 2993 3003 2933 2939 0 -38.41(-1.29%)
Apr 03, 2014 2956 2982 2945 2977 0 +23.37(+0.79%)
Apr 02, 2014 2952 2970 2936 2954 0 -15.25(-0.51%)
Apr 01, 2014 2978 3017 2957 2969 0 -4.88(-0.16%)
Mar 31, 2014 2962 2990 2937 2974 0 +30.70(+1.04%)
Mar 28, 2014 2924 2968 2919 2943 0 +33.18(+1.14%)
Mar 27, 2014 2950 2957 2897 2910 0 -38.05(-1.29%)
Mar 26, 2014 2960 2978 2931 2948 0 +4.62(+0.16%)
Mar 25, 2014 2966 2992 2937 2943 0 -15.28(-0.52%)
Mar 24, 2014 2990 3005 2947 2959 0 -19.98(-0.67%)
Mar 21, 2014 3008 3047 2976 2979 0 -8.13(-0.27%)
Mar 20, 2014 2932 3006 2926 2987 0 +48.21(+1.64%)
Mar 19, 2014 2880 2959 2873 2939 0 +63.16(+2.20%)
Mar 18, 2014 2835 2883 2830 2875 0 +42.03(+1.48%)
Mar 17, 2014 2801 2843 2798 2833 0 +45.15(+1.62%)
Mar 14, 2014 2823 2834 2783 2788 0 -35.80(-1.27%)
Mar 13, 2014 2857 2865 2820 2824 0 -24.94(-0.88%)
Mar 12, 2014 2835 2859 2830 2849 0 -2.92(-0.10%)
Mar 11, 2014 2854 2876 2842 2852 0 -0.73(-0.03%)
Mar 10, 2014 2830 2854 2823 2853 0 +16.76(+0.59%)
Mar 07, 2014 2851 2856 2821 2836 0 -3.78(-0.13%)
Mar 06, 2014 2854 2869 2833 2840 0 -11.38(-0.40%)
Mar 05, 2014 2844 2868 2824 2851 0 -0.35(-0.01%)
Mar 04, 2014 2837 2867 2827 2851 0 +37.60(+1.34%)
Mar 03, 2014 2815 2837 2793 2814 0 -17.26(-0.61%)
Feb 28, 2014 2786 2856 2780 2831 0 +46.68(+1.68%)
Feb 27, 2014 2779 2800 2769 2784 0 +1.60(+0.06%)
Feb 26, 2014 2765 2803 2747 2783 0 +19.86(+0.72%)
Feb 25, 2014 2801 2809 2755 2763 0 -36.06(-1.29%)
Feb 24, 2014 2724 2825 2707 2799 0 +91.14(+3.37%)
Feb 21, 2014 2690 2727 2686 2708 0 +15.34(+0.57%)
Feb 20, 2014 2685 2710 2672 2693 0 +9.42(+0.35%)
Feb 19, 2014 2689 2717 2677 2683 0 -12.83(-0.48%)
Feb 18, 2014 2690 2731 2683 2696 0 +7.95(+0.30%)
Feb 14, 2014 2688 2688 2688 0 +83.05(+3.19%)
Feb 13, 2014 2567 2616 2560 2605 0 +32.48(+1.26%)
Feb 12, 2014 2611 2627 2564 2572 0 -35.52(-1.36%)
Feb 11, 2014 2585 2622 2568 2608 0 +21.93(+0.85%)
Feb 10, 2014 2610 2620 2570 2586 0 -32.13(-1.23%)
Feb 07, 2014 2620 2648 2580 2618 0 -43.81(-1.65%)
Feb 06, 2014 2648 2671 2622 2662 0 +6.76(+0.25%)
Feb 05, 2014 2617 2677 2606 2655 0 +10.60(+0.40%)
Feb 04, 2014 2648 2659 2613 2645 0 +1.19(+0.05%)
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.