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 (%)
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%)
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.