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 (%)
Aug 29, 2014 3287 3287 3287 0 +12.89(+0.39%)
Aug 28, 2014 3252 3295 3243 3274 0 +10.64(+0.33%)
Aug 27, 2014 3225 3279 3216 3263 0 +40.34(+1.25%)
Aug 26, 2014 3196 3232 3187 3223 0 +34.65(+1.09%)
Aug 25, 2014 3194 3208 3175 3188 0 +13.20(+0.42%)
Aug 22, 2014 3181 3193 3164 3175 0 -8.96(-0.28%)
Aug 21, 2014 3183 3200 3173 3184 0 +5.64(+0.18%)
Aug 20, 2014 3166 3188 3146 3179 0 +2.86(+0.09%)
Aug 19, 2014 3143 3184 3125 3176 0 +37.10(+1.18%)
Aug 18, 2014 3126 3143 3101 3139 0 +26.16(+0.84%)
Aug 15, 2014 3133 3138 3082 3112 0 -11.04(-0.35%)
Aug 14, 2014 3103 3131 3090 3123 0 +28.38(+0.92%)
Aug 13, 2014 3062 3104 3052 3095 0 +47.73(+1.57%)
Aug 12, 2014 3032 3062 3024 3047 0 +11.73(+0.39%)
Aug 11, 2014 3063 3070 3030 3036 0 -19.94(-0.65%)
Aug 08, 2014 3019 3058 2998 3056 0 +43.79(+1.45%)
Aug 07, 2014 3099 3102 3005 3012 0 -98.28(-3.16%)
Aug 06, 2014 3087 3137 3080 3110 0 +20.01(+0.65%)
Aug 05, 2014 3119 3142 3074 3090 0 -42.81(-1.37%)
Aug 04, 2014 3105 3143 3087 3133 0 +31.21(+1.01%)
Aug 01, 2014 3075 3124 3063 3102 0 +24.71(+0.80%)
Jul 31, 2014 3104 3131 3031 3077 0 -233.56(-7.06%)
Jul 23, 2014 3322 3332 3299 3311 0 -2.53(-0.08%)
Jul 22, 2014 3298 3343 3293 3313 0 +36.59(+1.12%)
Jul 21, 2014 3271 3290 3240 3276 0 -18.76(-0.57%)
Jul 18, 2014 3274 3303 3246 3295 0 +30.91(+0.95%)
Jul 17, 2014 3221 3328 3200 3264 0 +51.10(+1.59%)
Jul 16, 2014 3235 3240 3199 3213 0 -12.84(-0.40%)
Jul 15, 2014 3229 3260 3209 3226 0 -8.72(-0.27%)
Jul 14, 2014 3206 3255 3202 3235 0 +43.84(+1.37%)
Jul 11, 2014 3167 3203 3154 3191 0 +19.71(+0.62%)
Jul 10, 2014 3145 3190 3135 3171 0 -12.21(-0.38%)
Jul 09, 2014 3166 3194 3158 3183 0 +22.61(+0.72%)
Jul 08, 2014 3169 3177 3142 3161 0 -18.81(-0.59%)
Jul 07, 2014 3208 3215 3163 3180 0 -42.19(-1.31%)
Jul 03, 2014 3222 3222 3222 0 +23.35(+0.73%)
Jul 02, 2014 3167 3201 3136 3198 0 +26.19(+0.83%)
Jul 01, 2014 3155 3192 3149 3172 0 +24.08(+0.76%)
Jun 30, 2014 3158 3190 3139 3148 0 -6.41(-0.20%)
Jun 27, 2014 3146 3163 3125 3155 0 -5.80(-0.18%)
Jun 26, 2014 3175 3178 3134 3160 0 -12.66(-0.40%)
Jun 25, 2014 3132 3176 3119 3173 0 +36.86(+1.18%)
Jun 24, 2014 3150 3172 3130 3136 0 -16.60(-0.53%)
Jun 23, 2014 3151 3162 3134 3153 0 +0.92(+0.03%)
Jun 20, 2014 3135 3155 3116 3152 0 +24.68(+0.79%)
Jun 19, 2014 3097 3138 3086 3127 0 +35.79(+1.16%)
Jun 18, 2014 3062 3096 3044 3091 0 +28.49(+0.93%)
Jun 17, 2014 3058 3073 3040 3063 0 +0.82(+0.03%)
Jun 16, 2014 3090 3099 3051 3062 0 -28.30(-0.92%)
Jun 13, 2014 3091 3099 3065 3090 0 -5.76(-0.19%)
Jun 12, 2014 3106 3117 3079 3096 0 -20.93(-0.67%)
Jun 11, 2014 3086 3125 3074 3117 0 +25.94(+0.84%)
Jun 10, 2014 3073 3096 3062 3091 0 -1.19(-0.04%)
Jun 06, 2014 3094 3110 3078 3092 0 +6.70(+0.22%)
Jun 05, 2014 3108 3120 3079 3086 0 -21.11(-0.68%)
Jun 04, 2014 3084 3113 3075 3107 0 +20.55(+0.67%)
Jun 03, 2014 3073 3099 3066 3086 0 +1.94(+0.06%)
Jun 02, 2014 3087 3101 3069 3084 0 +5.83(+0.19%)
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%)
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%)
Feb 03, 2014 2690 2694 2637 2643 0 -47.48(-1.76%)
Jan 31, 2014 2689 2708 2672 2691 0 -28.40(-1.04%)
Jan 30, 2014 2688 2739 2679 2719 0 +53.79(+2.02%)
Jan 29, 2014 2651 2729 2630 2666 0 -7.80(-0.29%)
Jan 28, 2014 2680 2704 2666 2673 0 -6.71(-0.25%)
Jan 27, 2014 2671 2701 2656 2680 0 +1.56(+0.06%)
Jan 24, 2014 2720 2726 2667 2678 0 -54.79(-2.00%)
Jan 23, 2014 2722 2754 2708 2733 0 -6.06(-0.22%)
Jan 22, 2014 2754 2761 2728 2739 0 +0.55(+0.02%)
Jan 21, 2014 2729 2756 2712 2739 0 +18.70(+0.69%)
Jan 17, 2014 2720 2720 2720 0 -1.27(-0.05%)
Jan 16, 2014 2765 2781 2704 2721 0 -59.12(-2.13%)
Jan 15, 2014 2777 2803 2758 2780 0 +3.92(+0.14%)
Jan 14, 2014 2764 2787 2750 2777 0 +14.36(+0.52%)
Jan 13, 2014 2782 2803 2754 2762 0 -23.95(-0.86%)
Jan 10, 2014 2821 2833 2767 2786 0 -39.42(-1.40%)
Jan 09, 2014 2791 2836 2788 2826 0 +34.40(+1.23%)
Jan 08, 2014 2795 2811 2772 2791 0 -7.13(-0.25%)
Jan 07, 2014 2746 2818 2743 2798 0 +62.74(+2.29%)
Jan 06, 2014 2774 2776 2728 2736 0 -26.22(-0.95%)
Jan 03, 2014 2758 2784 2748 2762 0 +8.23(+0.30%)
Jan 02, 2014 2771 2787 2749 2754 0 -31.38(-1.13%)
Dec 31, 2013 2785 2785 2785 0 +22.49(+0.81%)
Dec 30, 2013 2766 2777 2743 2762 0 -0.89(-0.03%)
Dec 27, 2013 2769 2783 2757 2763 0 -4.26(-0.15%)
Dec 26, 2013 2753 2774 2746 2768 0 +23.48(+0.86%)
Dec 24, 2013 2744 2744 2744 0 -0.95(-0.03%)
Dec 23, 2013 2728 2754 2722 2745 0 +32.67(+1.20%)
Dec 20, 2013 2697 2725 2686 2712 0 +22.97(+0.85%)
Dec 19, 2013 2680 2696 2660 2689 0 -1.79(-0.07%)
Dec 18, 2013 2646 2695 2631 2691 0 +53.58(+2.03%)
Dec 17, 2013 2655 2658 2622 2638 0 -13.40(-0.51%)
Dec 16, 2013 2648 2668 2629 2651 0 +13.70(+0.52%)
Dec 13, 2013 2659 2690 2629 2637 0 -14.87(-0.56%)
Dec 12, 2013 2686 2704 2645 2652 0 -36.44(-1.36%)
Dec 11, 2013 2746 2751 2680 2689 0 -54.66(-1.99%)
Dec 10, 2013 2741 2762 2733 2743 0 -1.12(-0.04%)
Dec 09, 2013 2741 2768 2732 2744 0 +9.23(+0.34%)
Dec 06, 2013 2720 2743 2706 2735 0 +38.25(+1.42%)
Dec 05, 2013 2733 2746 2691 2697 0 -44.38(-1.62%)
Dec 04, 2013 2743 2777 2710 2741 0 -18.75(-0.68%)
Dec 03, 2013 2769 2780 2740 2760 0 -21.99(-0.79%)
Dec 02, 2013 2769 2801 2762 2782 0 -0.10(-0.00%)
Nov 29, 2013 2792 2805 2775 2782 0 -2.56(-0.09%)
Nov 27, 2013 2785 2785 2785 0 -0.69(-0.02%)
Nov 26, 2013 2779 2804 2772 2785 0 +7.68(+0.28%)
Nov 25, 2013 2759 2793 2753 2778 0 +26.88(+0.98%)
Nov 22, 2013 2716 2754 2708 2751 0 +33.94(+1.25%)
Nov 21, 2013 2712 2754 2702 2717 0 +15.65(+0.58%)
Nov 20, 2013 2680 2728 2673 2701 0 +27.28(+1.02%)
Nov 19, 2013 2672 2690 2655 2674 0 +6.39(+0.24%)
Nov 18, 2013 2670 2682 2656 2668 0 -0.03(-0.00%)
Nov 15, 2013 2644 2671 2634 2668 0 +14.26(+0.54%)
Nov 14, 2013 2633 2658 2622 2653 0 +57.87(+2.23%)
Nov 12, 2013 2606 2619 2585 2595 0 -16.34(-0.63%)
Nov 11, 2013 2604 2626 2594 2612 0 +11.46(+0.44%)
Nov 08, 2013 2575 2607 2565 2600 0 +25.88(+1.01%)
Nov 07, 2013 2623 2631 2568 2574 0 -29.45(-1.13%)
Nov 06, 2013 2566 2630 2553 2604 0 +36.77(+1.43%)
Nov 05, 2013 2560 2583 2547 2567 0 -7.39(-0.29%)
Nov 04, 2013 2551 2584 2541 2575 0 +30.73(+1.21%)
Nov 01, 2013 2531 2551 2513 2544 0 +12.36(+0.49%)
Oct 31, 2013 2530 2555 2508 2531 0 +18.43(+0.73%)
Oct 30, 2013 2513 2542 2500 2513 0 +5.38(+0.21%)
Oct 29, 2013 2493 2517 2473 2508 0 +11.56(+0.46%)
Oct 28, 2013 2505 2520 2484 2496 0 -6.19(-0.25%)
Oct 25, 2013 2496 2517 2484 2502 0 +6.52(+0.26%)
Oct 24, 2013 2528 2545 2480 2496 0 -28.30(-1.12%)
Oct 23, 2013 2568 2575 2509 2524 0 -52.02(-2.02%)
Oct 22, 2013 2558 2600 2553 2576 0 +23.55(+0.92%)
Oct 21, 2013 2552 2571 2516 2553 0 -0.17(-0.01%)
Oct 18, 2013 2627 2632 2514 2553 0 -72.69(-2.77%)
Oct 17, 2013 2640 2663 2606 2625 0 -94.52(-3.48%)
Oct 16, 2013 2689 2728 2682 2720 0 +49.42(+1.85%)
Oct 15, 2013 2691 2709 2664 2670 0 -29.32(-1.09%)
Oct 14, 2013 2680 2705 2664 2700 0 +6.25(+0.23%)
Oct 11, 2013 2686 2700 2671 2694 0 +6.30(+0.23%)
Oct 10, 2013 2631 2694 2623 2687 0 +81.50(+3.13%)
Oct 09, 2013 2615 2626 2598 2606 0 -3.98(-0.15%)
Oct 08, 2013 2635 2647 2608 2610 0 -30.25(-1.15%)
Oct 07, 2013 2656 2665 2637 2640 0 -35.02(-1.31%)
Oct 04, 2013 2640 2686 2632 2675 0 +35.43(+1.34%)
Oct 03, 2013 2642 2659 2626 2640 0 -7.24(-0.27%)
Oct 02, 2013 2636 2652 2620 2647 0 -1.22(-0.05%)
Oct 01, 2013 2604 2658 2600 2648 0 +33.96(+1.30%)
Sep 27, 2013 2607 2622 2596 2614 0 -6.73(-0.26%)
Sep 26, 2013 2620 2650 2605 2621 0 +1.84(+0.07%)
Sep 25, 2013 2633 2640 2612 2619 0 -12.53(-0.48%)
Sep 24, 2013 2619 2656 2603 2632 0 +21.12(+0.81%)
Sep 23, 2013 2587 2623 2562 2610 0 +22.83(+0.88%)
Sep 20, 2013 2588 2627 2578 2588 0 -1.86(-0.07%)
Sep 19, 2013 2669 2679 2578 2589 0 -78.27(-2.93%)
Sep 18, 2013 2722 2727 2645 2668 0 -62.23(-2.28%)
Sep 17, 2013 2754 2760 2711 2730 0 -25.01(-0.91%)
Sep 16, 2013 2755 2776 2742 2755 0 +26.05(+0.95%)
Sep 13, 2013 2727 2753 2708 2729 0 +16.94(+0.62%)
Sep 12, 2013 2724 2736 2706 2712 0 -9.48(-0.35%)
Sep 11, 2013 2696 2725 2688 2721 0 +25.70(+0.95%)
Sep 10, 2013 2687 2699 2664 2696 0 +21.42(+0.80%)
Sep 09, 2013 2677 2690 2660 2674 0 -2.15(-0.08%)
Sep 06, 2013 2689 2703 2635 2676 0 -7.54(-0.28%)
Sep 05, 2013 2654 2694 2648 2684 0 +29.38(+1.11%)
Sep 04, 2013 2624 2657 2611 2655 0 +28.34(+1.08%)
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.