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 (%)
Mar 31, 2015 4454 4471 4387 4395 0 -76.26(-1.71%)
Mar 30, 2015 4496 4535 4447 4471 0 +84.90(+1.94%)
Mar 27, 2015 4322 4397 4320 4386 0 +65.26(+1.51%)
Mar 26, 2015 4325 4361 4272 4321 0 -25.43(-0.59%)
Mar 25, 2015 4434 4468 4344 4346 0 -66.63(-1.51%)
Mar 24, 2015 4432 4459 4403 4413 0 -19.88(-0.45%)
Mar 23, 2015 4438 4475 4414 4433 0 +0.26(+0.01%)
Mar 20, 2015 4478 4488 4413 4432 0 -20.70(-0.46%)
Mar 19, 2015 4424 4476 4411 4453 0 +33.58(+0.76%)
Mar 18, 2015 4327 4439 4308 4420 0 +90.62(+2.09%)
Mar 17, 2015 4330 4344 4295 4329 0 -23.08(-0.53%)
Mar 16, 2015 4264 4372 4258 4352 0 +113.85(+2.69%)
Mar 13, 2015 4195 4245 4165 4238 0 +28.28(+0.67%)
Mar 12, 2015 4154 4217 4145 4210 0 +79.32(+1.92%)
Mar 11, 2015 4131 4159 4114 4131 0 +15.81(+0.38%)
Mar 10, 2015 4160 4168 4105 4115 0 -77.32(-1.84%)
Mar 09, 2015 4135 4200 4129 4192 0 +60.48(+1.46%)
Mar 06, 2015 4194 4200 4117 4132 0 -65.19(-1.55%)
Mar 05, 2015 4170 4223 4165 4197 0 +31.81(+0.76%)
Mar 04, 2015 4165 4178 4129 4165 0 +34.83(+0.84%)
Mar 03, 2015 4133 4133 4108 4130 0 -50.31(-1.20%)
Mar 02, 2015 4160 4204 4149 4180 0 +19.03(+0.46%)
Feb 27, 2015 4156 4186 4147 4161 0 +5.43(+0.13%)
Feb 26, 2015 4152 4159 4143 4156 0 -12.61(-0.30%)
Feb 25, 2015 4203 4213 4150 4169 0 -24.64(-0.59%)
Feb 24, 2015 4217 4239 4185 4193 0 -24.89(-0.59%)
Feb 23, 2015 4092 4226 4089 4218 0 +136.39(+3.34%)
Feb 20, 2015 4000 4091 3985 4082 0 +13.81(+0.34%)
Feb 19, 2015 4061 4093 4047 4068 0 -3.45(-0.08%)
Feb 18, 2015 4059 4083 4033 4071 0 +8.95(+0.22%)
Feb 17, 2015 4035 4065 4009 4062 0 +23.87(+0.59%)
Feb 13, 2015 4039 4039 4039 4039 0 -19.84(-0.49%)
Feb 12, 2015 4082 4088 4021 4058 0 +5.98(+0.15%)
Feb 11, 2015 4002 4065 3992 4052 0 +42.21(+1.05%)
Feb 10, 2015 3939 4024 3931 4010 0 +97.83(+2.50%)
Feb 09, 2015 3930 3950 3902 3912 0 -36.31(-0.92%)
Feb 06, 2015 3991 4016 3932 3949 0 -48.67(-1.22%)
Feb 05, 2015 3988 4043 3975 3997 0 +32.12(+0.81%)
Feb 04, 2015 3907 4000 3887 3965 0 +34.55(+0.88%)
Feb 03, 2015 3900 3941 3867 3931 0 +39.16(+1.01%)
Feb 02, 2015 3880 3903 3809 3892 0 +25.29(+0.65%)
Jan 30, 2015 3937 3965 3859 3866 0 -100.89(-2.54%)
Jan 29, 2015 3930 3975 3883 3967 0 +33.49(+0.85%)
Jan 28, 2015 4007 4019 3929 3934 0 -47.15(-1.18%)
Jan 27, 2015 3996 4017 3967 3981 0 -40.78(-1.01%)
Jan 26, 2015 4025 4035 3980 4022 0 -7.87(-0.20%)
Jan 23, 2015 4089 4115 4028 4029 0 -63.77(-1.56%)
Jan 22, 2015 4088 4101 4078 4093 0 +110.78(+2.78%)
Jan 21, 2015 3894 3996 3867 3982 0 +111.98(+2.89%)
Jan 20, 2015 3894 3906 3829 3870 0 -8.44(-0.22%)
Jan 16, 2015 3826 3885 3798 3879 0 +52.73(+1.38%)
Jan 15, 2015 3826 3843 3817 3826 0 +21.68(+0.57%)
Jan 14, 2015 3753 3822 3732 3804 0 +4.83(+0.13%)
Jan 13, 2015 3800 3800 3800 3800 0 +28.45(+0.75%)
Jan 12, 2015 3826 3835 3751 3771 0 -47.30(-1.24%)
Jan 09, 2015 3849 3860 3800 3818 0 -40.13(-1.04%)
Jan 08, 2015 3752 3869 3734 3859 0 +156.20(+4.22%)
Jan 07, 2015 3671 3718 3663 3702 0 +53.68(+1.47%)
Jan 06, 2015 3678 3699 3628 3649 0 -3.88(-0.11%)
Jan 05, 2015 3694 3709 3637 3653 0 -63.25(-1.70%)
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.