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 (%)
Nov 30, 2012 1917 1936 1908 1924 0 +4.93(+0.26%)
Nov 29, 2012 1896 1930 1888 1919 0 +34.61(+1.84%)
Nov 28, 2012 1875 1898 1869 1884 0 -0.94(-0.05%)
Nov 27, 2012 1899 1920 1882 1885 0 -22.23(-1.17%)
Nov 26, 2012 1902 1915 1885 1908 0 -14.61(-0.76%)
Nov 24, 2012 1908 1925 1902 1922 0 +0.00(+0.00%)
Nov 23, 2012 1908 1925 1902 1922 0 +17.26(+0.91%)
Nov 21, 2012 1905 1905 1905 0 +9.19(+0.48%)
Nov 20, 2012 1893 1900 1879 1896 0 +1.41(+0.07%)
Nov 19, 2012 1871 1896 1861 1894 0 +36.29(+1.95%)
Nov 16, 2012 1851 1872 1831 1858 0 +8.25(+0.45%)
Nov 15, 2012 1843 1866 1835 1850 0 +7.17(+0.39%)
Nov 14, 2012 1882 1887 1836 1843 0 -34.73(-1.85%)
Nov 13, 2012 1877 1907 1872 1877 0 -5.57(-0.30%)
Nov 12, 2012 1903 1916 1877 1883 0 -5.60(-0.30%)
Nov 09, 2012 1899 1922 1880 1889 0 -11.10(-0.58%)
Nov 08, 2012 1935 1954 1895 1900 0 -33.25(-1.72%)
Nov 07, 2012 1949 1967 1904 1933 0 -67.15(-3.36%)
Nov 06, 2012 1973 2006 1952 2000 0 +21.84(+1.10%)
Nov 05, 2012 1987 2002 1948 1978 0 -3.90(-0.20%)
Nov 02, 2012 2009 2017 1978 1982 0 -23.68(-1.18%)
Nov 01, 2012 1970 2011 1967 2006 0 +36.23(+1.84%)
Oct 31, 2012 1973 1985 1948 1970 0 +0.03(+0.00%)
Oct 26, 2012 1970 1970 1970 0 -16.87(-0.85%)
Oct 25, 2012 1987 2005 1973 1986 0 +13.10(+0.66%)
Oct 24, 2012 1985 1995 1965 1973 0 +0.34(+0.02%)
Oct 23, 2012 1975 1984 1948 1973 0 +8.23(+0.42%)
Oct 19, 2012 1980 1984 1955 1965 0 -20.13(-1.01%)
Oct 18, 2012 1966 1998 1962 1985 0 +13.53(+0.69%)
Oct 17, 2012 2002 2011 1955 1971 0 -16.52(-0.83%)
Oct 16, 2012 1983 2010 1963 1988 0 -9.28(-0.46%)
Oct 15, 2012 1986 2005 1976 1997 0 +13.75(+0.69%)
Oct 12, 2012 2004 2013 1977 1983 0 -17.39(-0.87%)
Oct 11, 2012 1983 2013 1978 2001 0 +29.76(+1.51%)
Oct 10, 2012 1980 1992 1965 1971 0 -10.93(-0.55%)
Oct 09, 2012 1980 1994 1967 1982 0 -0.30(-0.02%)
Oct 08, 2012 1979 2001 1968 1982 0 +11.15(+0.57%)
Oct 06, 2012 1999 2002 1962 1971 0 +0.00(+0.00%)
Oct 05, 2012 1999 2002 1962 1971 0 -23.80(-1.19%)
Oct 04, 2012 1974 2011 1969 1995 0 +32.78(+1.67%)
Oct 03, 2012 1959 1972 1950 1962 0 +7.81(+0.40%)
Oct 02, 2012 1931 1959 1924 1954 0 +27.74(+1.44%)
Oct 01, 2012 1911 1935 1902 1927 0 +23.45(+1.23%)
Sep 28, 2012 1906 1916 1890 1903 0 -12.02(-0.63%)
Sep 27, 2012 1910 1921 1897 1915 0 +15.73(+0.83%)
Sep 26, 2012 1917 1929 1892 1899 0 -16.29(-0.85%)
Sep 25, 2012 1922 1936 1907 1916 0 -1.97(-0.10%)
Sep 24, 2012 1916 1935 1905 1918 0 -2.98(-0.16%)
Sep 21, 2012 1903 1924 1892 1921 0 +24.44(+1.29%)
Sep 20, 2012 1891 1900 1877 1896 0 -1.72(-0.09%)
Sep 19, 2012 1902 1910 1890 1898 0 -4.08(-0.21%)
Sep 18, 2012 1888 1914 1883 1902 0 +9.80(+0.52%)
Sep 17, 2012 1892 1900 1874 1892 0 +3.18(+0.17%)
Sep 14, 2012 1887 1910 1867 1889 0 +16.68(+0.89%)
Sep 13, 2012 1842 1876 1831 1872 0 +26.68(+1.45%)
Sep 12, 2012 1857 1872 1842 1846 0 -12.82(-0.69%)
Sep 11, 2012 1877 1889 1852 1858 0 -17.30(-0.92%)
Sep 10, 2012 1909 1916 1869 1876 0 -32.41(-1.70%)
Sep 07, 2012 1903 1918 1896 1908 0 +8.15(+0.43%)
Sep 06, 2012 1888 1906 1885 1900 0 +19.66(+1.05%)
Sep 05, 2012 1889 1899 1875 1880 0 -3.44(-0.18%)
Sep 04, 2012 1887 1899 1869 1884 0 -0.42(-0.02%)
Aug 31, 2012 1884 1884 1884 0 -7.18(-0.38%)
Aug 30, 2012 1893 1907 1880 1891 0 -9.05(-0.48%)
Aug 29, 2012 1887 1914 1882 1900 0 +21.28(+1.13%)
Aug 27, 2012 1866 1889 1855 1879 0 +13.92(+0.75%)
Aug 24, 2012 1861 1875 1850 1865 0 +2.51(+0.13%)
Aug 23, 2012 1869 1880 1855 1863 0 -7.55(-0.40%)
Aug 22, 2012 1852 1876 1845 1870 0 +17.91(+0.97%)
Aug 21, 2012 1855 1870 1846 1852 0 -0.11(-0.01%)
Aug 20, 2012 1850 1873 1829 1852 0 +24.34(+1.33%)
Aug 17, 2012 1836 1841 1816 1828 0 -6.11(-0.33%)
Aug 16, 2012 1815 1839 1808 1834 0 +19.18(+1.06%)
Aug 15, 2012 1788 1819 1782 1815 0 +27.76(+1.55%)
Aug 14, 2012 1797 1804 1782 1787 0 -2.80(-0.16%)
Aug 13, 2012 1795 1803 1775 1790 0 -11.14(-0.62%)
Aug 11, 2012 1790 1807 1783 1801 0 +0.00(+0.00%)
Aug 10, 2012 1790 1807 1783 1801 0 +5.04(+0.28%)
Aug 09, 2012 1808 1819 1782 1796 0 -15.29(-0.84%)
Aug 08, 2012 1782 1817 1772 1812 0 +21.90(+1.22%)
Aug 07, 2012 1750 1796 1746 1790 0 +47.37(+2.72%)
Aug 06, 2012 1760 1768 1735 1742 0 -10.60(-0.60%)
Aug 03, 2012 1743 1782 1719 1753 0 +12.13(+0.70%)
Aug 02, 2012 1746 1769 1718 1741 0 -7.13(-0.41%)
Aug 01, 2012 1742 1783 1726 1748 0 +10.55(+0.61%)
Jul 31, 2012 1792 1809 1730 1737 0 -77.26(-4.26%)
Jul 30, 2012 1816 1829 1798 1815 0 +1.89(+0.10%)
Jul 27, 2012 1758 1820 1749 1813 0 +55.96(+3.19%)
Jul 26, 2012 1791 1797 1731 1757 0 -15.06(-0.85%)
Jul 25, 2012 1766 1797 1733 1772 0 -95.01(-5.09%)
Jul 24, 2012 1866 1882 1846 1867 0 +2.82(+0.15%)
Jul 23, 2012 1862 1880 1842 1864 0 -23.93(-1.27%)
Jul 20, 2012 1885 1910 1876 1888 0 -3.55(-0.19%)
Jul 19, 2012 1943 1958 1859 1891 0 -26.26(-1.37%)
Jul 18, 2012 1897 1929 1881 1918 0 +13.09(+0.69%)
Jul 17, 2012 1891 1917 1876 1905 0 +17.54(+0.93%)
Jul 16, 2012 1894 1897 1875 1887 0 -9.08(-0.48%)
Jul 14, 2012 1866 1904 1864 1896 0 +0.00(+0.00%)
Jul 13, 2012 1866 1904 1864 1896 0 +31.42(+1.68%)
Jul 12, 2012 1888 1896 1854 1865 0 -31.47(-1.66%)
Jul 11, 2012 1888 1908 1881 1896 0 +7.91(+0.42%)
Jul 10, 2012 1905 1913 1875 1888 0 -12.57(-0.66%)
Jul 09, 2012 1910 1930 1878 1901 0 +49.68(+2.68%)
Jul 06, 2012 1846 1862 1831 1851 0 -9.01(-0.48%)
Jul 05, 2012 1849 1879 1841 1860 0 +9.89(+0.53%)
Jul 03, 2012 1850 1850 1850 0 -27.20(-1.45%)
Jul 02, 2012 1931 1951 1867 1877 0 -46.67(-2.43%)
Jun 30, 2012 1996 2004 1909 1924 0 -1.99(-0.10%)
Jun 29, 2012 1996 2004 1909 1926 0 -38.56(-1.96%)
Jun 28, 2012 1970 2034 1861 1965 0 -17.68(-0.89%)
Jun 27, 2012 1981 2020 1966 1982 0 +13.00(+0.66%)
Jun 26, 2012 1951 1986 1933 1969 0 +17.82(+0.91%)
Jun 25, 2012 1972 1991 1945 1952 0 -36.72(-1.85%)
Jun 22, 2012 1969 2002 1957 1988 0 +27.27(+1.39%)
Jun 21, 2012 2002 2012 1957 1961 0 -36.38(-1.82%)
Jun 20, 2012 2007 2022 1985 1997 0 -15.17(-0.75%)
Jun 19, 2012 2000 2032 1987 2013 0 +21.15(+1.06%)
Jun 18, 2012 1975 1997 1958 1991 0 +11.86(+0.60%)
Jun 15, 2012 1987 2005 1963 1980 0 -0.03(-0.00%)
Jun 14, 2012 1955 1989 1944 1980 0 +29.71(+1.52%)
Jun 13, 2012 1958 1977 1939 1950 0 -12.07(-0.62%)
Jun 12, 2012 1955 1971 1933 1962 0 +13.26(+0.68%)
Jun 11, 2012 1968 1981 1938 1949 0 -28.51(-1.44%)
Jun 08, 2012 1928 1987 1926 1977 0 +40.94(+2.11%)
Jun 07, 2012 1949 1971 1928 1936 0 -24.34(-1.24%)
Jun 06, 2012 1930 1965 1924 1961 0 +45.55(+2.38%)
Jun 05, 2012 1876 1922 1869 1915 0 +35.28(+1.88%)
Jun 04, 2012 1882 1895 1865 1880 0 -2.35(-0.12%)
Jun 02, 2012 1890 1912 1876 1882 0 +0.00(+0.00%)
Jun 01, 2012 1890 1912 1876 1882 0 -30.94(-1.62%)
May 31, 2012 1928 1934 1897 1913 0 -15.24(-0.79%)
May 30, 2012 1931 1948 1918 1928 0 -14.15(-0.73%)
May 29, 2012 1936 1948 1919 1942 0 +12.55(+0.65%)
May 25, 2012 1930 1930 1930 0 +5.13(+0.27%)
May 24, 2012 1895 1951 1890 1925 0 +28.91(+1.52%)
May 23, 2012 1893 1910 1870 1896 0 -6.24(-0.33%)
May 22, 2012 1910 1936 1894 1902 0 -0.23(-0.01%)
May 21, 2012 1854 1906 1850 1902 0 +51.58(+2.79%)
May 18, 2012 1883 1895 1843 1851 0 -30.29(-1.61%)
May 17, 2012 1887 1906 1871 1881 0 -3.74(-0.20%)
May 16, 2012 1896 1910 1882 1885 0 -10.04(-0.53%)
May 15, 2012 1904 1919 1888 1895 0 -13.94(-0.73%)
May 14, 2012 1899 1924 1887 1909 0 -2.87(-0.15%)
May 11, 2012 1915 1932 1902 1912 0 -6.73(-0.35%)
May 10, 2012 1930 1940 1911 1918 0 +1.36(+0.07%)
May 09, 2012 1924 1944 1907 1917 0 -30.64(-1.57%)
May 08, 2012 1928 1953 1915 1948 0 +11.05(+0.57%)
May 07, 2012 1914 1945 1906 1937 0 +13.51(+0.70%)
May 04, 2012 1954 1961 1917 1923 0 -34.43(-1.76%)
May 03, 2012 1987 1992 1936 1958 0 -46.86(-2.34%)
May 02, 2012 1998 2027 1992 2004 0 +0.14(+0.01%)
May 01, 2012 1975 2018 1970 2004 0 +32.19(+1.63%)
Apr 30, 2012 1990 2009 1948 1972 0 -49.51(-2.45%)
Apr 27, 2012 2055 2064 2009 2022 0 -36.82(-1.79%)
Apr 26, 2012 2017 2071 1995 2058 0 -37.69(-1.80%)
Apr 25, 2012 2105 2131 2087 2096 0 +3.75(+0.18%)
Apr 24, 2012 2097 2106 2076 2092 0 -11.70(-0.56%)
Apr 23, 2012 2098 2111 2087 2104 0 -11.67(-0.55%)
Apr 20, 2012 2112 2129 2100 2116 0 +15.11(+0.72%)
Apr 19, 2012 2059 2120 2050 2101 0 +40.02(+1.94%)
Apr 18, 2012 2062 2072 2044 2061 0 -14.59(-0.70%)
Apr 17, 2012 2057 2084 2046 2075 0 +28.81(+1.41%)
Apr 16, 2012 2079 2080 2043 2046 0 -25.44(-1.23%)
Apr 13, 2012 2082 2092 2063 2072 0 -15.93(-0.76%)
Apr 12, 2012 2067 2094 2055 2088 0 +24.16(+1.17%)
Apr 11, 2012 2072 2086 2055 2064 0 +12.96(+0.63%)
Apr 10, 2012 2078 2088 2041 2051 0 -34.21(-1.64%)
Apr 09, 2012 2105 2113 2080 2085 0 -55.74(-2.60%)
Apr 05, 2012 2128 2146 2118 2141 0 +5.52(+0.26%)
Apr 04, 2012 2135 2144 2119 2135 0 -11.82(-0.55%)
Apr 03, 2012 2146 2164 2130 2147 0 -1.74(-0.08%)
Apr 02, 2012 2147 2162 2124 2149 0 -1.15(-0.05%)
Mar 30, 2012 2119 2174 2109 2150 0 +34.13(+1.61%)
Mar 29, 2012 2019 2131 2014 2116 0 +80.77(+3.97%)
Mar 28, 2012 2027 2055 2007 2035 0 +6.65(+0.33%)
Mar 27, 2012 2027 2037 1990 2028 0 +3.78(+0.19%)
Mar 26, 2012 1979 2026 1974 2024 0 +55.28(+2.81%)
Mar 23, 2012 1969 1979 1956 1969 0 -2.39(-0.12%)
Mar 22, 2012 1964 1983 1954 1971 0 -5.68(-0.29%)
Mar 21, 2012 1996 2001 1972 1977 0 -16.60(-0.83%)
Mar 20, 2012 2022 2028 1987 1994 0 -37.60(-1.85%)
Mar 19, 2012 2025 2041 2015 2031 0 +14.40(+0.71%)
Mar 16, 2012 2018 2030 2008 2017 0 +1.15(+0.06%)
Mar 15, 2012 2020 2032 2005 2016 0 -0.74(-0.04%)
Mar 14, 2012 1992 2026 1987 2017 0 +19.68(+0.99%)
Mar 13, 2012 1984 2002 1965 1997 0 +18.91(+0.96%)
Mar 12, 2012 2004 2008 1975 1978 0 -27.38(-1.37%)
Mar 09, 2012 1999 2017 1988 2005 0 +11.21(+0.56%)
Mar 08, 2012 1975 2008 1970 1994 0 +32.79(+1.67%)
Mar 07, 2012 1957 1975 1950 1961 0 +3.67(+0.19%)
Mar 06, 2012 1975 1997 1945 1958 0 -33.44(-1.68%)
Mar 05, 2012 1994 2016 1980 1991 0 -12.16(-0.61%)
Mar 02, 2012 2015 2022 1991 2003 0 -14.94(-0.74%)
Mar 01, 2012 2005 2024 1996 2018 0 +14.55(+0.73%)
Feb 29, 2012 2011 2021 1993 2004 0 -4.95(-0.25%)
Feb 28, 2012 2010 2020 1991 2009 0 -4.69(-0.23%)
Feb 27, 2012 2010 2039 2002 2013 0 -2.25(-0.11%)
Feb 24, 2012 2001 2024 1993 2016 0 +18.69(+0.94%)
Feb 23, 2012 2006 2016 1987 1997 0 -11.40(-0.57%)
Feb 22, 2012 2015 2030 1987 2008 0 -7.29(-0.36%)
Feb 21, 2012 2018 2039 2002 2016 0 -15.89(-0.78%)
Feb 17, 2012 2031 2031 2031 0 +1.07(+0.05%)
Feb 16, 2012 1967 2036 2008 2030 0 +12.38(+0.61%)
Feb 15, 2012 1976 2043 2008 2018 0 +2.26(+0.11%)
Feb 14, 2012 1937 2020 1980 2016 0 +24.75(+1.24%)
Feb 13, 2012 1927 2004 1970 1991 0 +21.10(+1.07%)
Feb 10, 2012 1898 1979 1940 1970 0 +4.77(+0.24%)
Feb 09, 2012 1900 1981 1942 1965 0 +16.09(+0.83%)
Feb 08, 2012 1890 1965 1930 1949 0 +4.15(+0.21%)
Feb 07, 2012 1865 1949 1908 1945 0 +24.02(+1.25%)
Feb 06, 2012 1876 1940 1901 1921 0 -21.61(-1.11%)
Feb 03, 2012 1928 1981 1917 1942 0 -27.71(-1.41%)
Feb 02, 2012 1933 1995 1943 1970 0 -27.26(-1.36%)
Feb 01, 2012 1901 2014 1945 1997 0 +53.13(+2.73%)
Jan 31, 2012 1940 1981 1931 1944 0 +14.81(+0.77%)
Jan 30, 2012 1923 1938 1900 1930 0 -5.37(-0.28%)
Jan 27, 2012 1898 1945 1897 1935 0 +31.71(+1.67%)
Jan 26, 2012 1949 1957 1881 1903 0 -41.15(-2.12%)
Jan 25, 2012 1916 1955 1879 1944 0 -14.93(-0.76%)
Jan 24, 2012 1986 1997 1950 1959 0 -32.30(-1.62%)
Jan 23, 2012 1994 2021 1979 1992 0 -3.27(-0.16%)
Jan 20, 2012 2007 2014 1971 1995 0 -11.27(-0.56%)
Jan 19, 2012 2004 2025 1975 2006 0 -29.89(-1.47%)
Jan 18, 2012 2029 2050 2009 2036 0 +3.68(+0.18%)
Jan 17, 2012 2017 2045 2010 2032 0 +31.90(+1.59%)
Jan 13, 2012 2000 2000 2000 0 -1.95(-0.10%)
Jan 12, 2012 2015 2020 1988 2002 0 -8.97(-0.45%)
Jan 11, 2012 1998 2020 1981 2011 0 +7.88(+0.39%)
Jan 10, 2012 1999 2017 1983 2003 0 +17.43(+0.88%)
Jan 09, 2012 1977 1993 1965 1986 0 +9.26(+0.47%)
Jan 06, 2012 1958 2007 1948 1977 0 +22.09(+1.13%)
Jan 05, 2012 1928 1960 1920 1955 0 +17.76(+0.92%)
Jan 04, 2012 1911 1942 1905 1937 0 +47.88(+2.53%)
Dec 30, 2011 1905 1909 1888 1889 0 -19.36(-1.01%)
Dec 29, 2011 1900 1923 1897 1908 0 +13.22(+0.70%)
Dec 28, 2011 1931 1936 1892 1895 0 -36.07(-1.87%)
Dec 27, 2011 1927 1945 1919 1931 0 +3.72(+0.19%)
Dec 23, 2011 1928 1928 1928 0 +48.88(+2.60%)
Dec 21, 2011 1871 1885 1853 1879 0 +8.28(+0.44%)
Dec 20, 2011 1849 1876 1844 1870 0 +45.50(+2.49%)
Dec 19, 2011 1841 1860 1820 1825 0 -14.63(-0.80%)
Dec 16, 2011 1846 1865 1828 1839 0 +13.37(+0.73%)
Dec 15, 2011 1822 1847 1807 1826 0 +21.92(+1.21%)
Dec 14, 2011 1815 1831 1800 1804 0 -15.83(-0.87%)
Dec 13, 2011 1842 1868 1812 1820 0 -12.01(-0.66%)
Dec 12, 2011 1848 1859 1820 1832 0 -25.84(-1.39%)
Dec 09, 2011 1840 1868 1834 1858 0 +24.82(+1.35%)
Dec 08, 2011 1876 1884 1827 1833 0 -50.41(-2.68%)
Dec 07, 2011 1854 1895 1838 1883 0 +19.99(+1.07%)
Dec 06, 2011 1866 1879 1849 1863 0 -0.93(-0.05%)
Dec 05, 2011 1895 1914 1853 1864 0 -4.32(-0.23%)
Dec 02, 2011 1896 1904 1857 1869 0 -16.49(-0.87%)
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.