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 (%)
May 30, 2014 3072 3090 3052 3078 0 +3.97(+0.13%)
May 29, 2014 3058 3080 3035 3074 0 +23.60(+0.77%)
May 28, 2014 3075 3085 3041 3051 0 -16.72(-0.55%)
May 27, 2014 3063 3081 3048 3068 0 +15.66(+0.51%)
May 23, 2014 3052 3052 3052 0 +19.33(+0.64%)
May 22, 2014 3017 3039 3001 3033 0 +15.66(+0.52%)
May 21, 2014 2989 3024 2984 3017 0 +31.53(+1.06%)
May 20, 2014 2997 3012 2966 2985 0 -13.83(-0.46%)
May 19, 2014 2961 3004 2958 2999 0 +33.86(+1.14%)
May 16, 2014 2964 2977 2938 2965 0 -0.24(-0.01%)
May 15, 2014 2982 2994 2944 2966 0 -21.33(-0.71%)
May 14, 2014 3010 3013 2974 2987 0 -22.76(-0.76%)
May 13, 2014 3017 3031 2999 3010 0 -5.42(-0.18%)
May 12, 2014 2972 3024 2969 3015 0 +51.48(+1.74%)
May 09, 2014 2935 2972 2925 2964 0 +26.24(+0.89%)
May 08, 2014 2966 2979 2929 2937 0 -31.08(-1.05%)
May 07, 2014 2874 2974 2855 2968 0 +101.14(+3.53%)
May 06, 2014 2868 2888 2855 2867 0 +0.72(+0.03%)
May 05, 2014 2835 2873 2816 2867 0 +23.26(+0.82%)
May 02, 2014 2839 2864 2827 2843 0 +3.81(+0.13%)
May 01, 2014 2850 2870 2817 2840 0 +6.23(+0.22%)
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%)
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.