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 (%)
Sep 30, 2015 4335 4408 4318 4374 0 +82.60(+1.92%)
Sep 29, 2015 4259 4337 4209 4291 0 +36.00(+0.85%)
Sep 28, 2015 4409 4418 4203 4255 0 -176.12(-3.97%)
Sep 25, 2015 4629 4636 4397 4431 0 -162.03(-3.53%)
Sep 24, 2015 4629 4650 4529 4593 0 -76.61(-1.64%)
Sep 23, 2015 4648 4698 4615 4670 0 +22.28(+0.48%)
Sep 22, 2015 4616 4682 4588 4648 0 -33.25(-0.71%)
Sep 21, 2015 4665 4701 4600 4681 0 +51.13(+1.10%)
Sep 18, 2015 4632 4683 4610 4630 0 -39.79(-0.85%)
Sep 17, 2015 4638 4735 4609 4670 0 +42.73(+0.92%)
Sep 16, 2015 4604 4641 4571 4627 0 +31.12(+0.68%)
Sep 15, 2015 4556 4616 4519 4596 0 +61.16(+1.35%)
Sep 14, 2015 4578 4592 4513 4535 0 -32.12(-0.70%)
Sep 11, 2015 4473 4572 4464 4567 0 +70.60(+1.57%)
Sep 10, 2015 4467 4555 4445 4496 0 +19.60(+0.44%)
Sep 09, 2015 4550 4571 4466 4477 0 -30.74(-0.68%)
Sep 08, 2015 4445 4516 4424 4507 0 +128.02(+2.92%)
Sep 04, 2015 4379 4379 4379 4379 0 -54.93(-1.24%)
Sep 03, 2015 4431 4496 4400 4434 0 +19.86(+0.45%)
Sep 02, 2015 4402 4427 4345 4414 0 +55.00(+1.26%)
Sep 01, 2015 4383 4427 4333 4359 0 -105.99(-2.37%)
Aug 31, 2015 4498 4572 4435 4465 0 -38.21(-0.85%)
Aug 28, 2015 4510 4531 4458 4504 0 -18.55(-0.41%)
Aug 27, 2015 4448 4534 4412 4522 0 +115.57(+2.62%)
Aug 26, 2015 4358 4420 4288 4407 0 +141.48(+3.32%)
Aug 25, 2015 4393 4446 4261 4265 0 -17.74(-0.41%)
Aug 24, 2015 4218 4451 3802 4283 0 -212.44(-4.73%)
Aug 21, 2015 4569 4599 4485 4495 0 -115.71(-2.51%)
Aug 20, 2015 4709 4725 4606 4611 0 -132.35(-2.79%)
Aug 19, 2015 4776 4797 4709 4743 0 -61.42(-1.28%)
Aug 18, 2015 4745 4840 4739 4805 0 +57.69(+1.22%)
Aug 17, 2015 4624 4761 4614 4747 0 +99.85(+2.15%)
Aug 14, 2015 4613 4663 4600 4647 0 +31.21(+0.68%)
Aug 13, 2015 4625 4661 4597 4616 0 -3.64(-0.08%)
Aug 12, 2015 4624 4641 4539 4620 0 -37.20(-0.80%)
Aug 11, 2015 4625 4692 4614 4657 0 -4.54(-0.10%)
Aug 10, 2015 4657 4691 4633 4661 0 +25.78(+0.56%)
Aug 07, 2015 4637 4648 4581 4636 0 -10.43(-0.22%)
Aug 06, 2015 4713 4731 4628 4646 0 -57.74(-1.23%)
Aug 05, 2015 4626 4723 4614 4704 0 +114.53(+2.50%)
Aug 04, 2015 4609 4629 4548 4589 0 +9.78(+0.21%)
Aug 03, 2015 4593 4624 4545 4579 0 -3.01(-0.07%)
Jul 31, 2015 4581 4639 4553 4582 0 +12.33(+0.27%)
Jul 30, 2015 4600 4629 4532 4570 0 -16.77(-0.37%)
Jul 29, 2015 4595 4613 4548 4587 0 +0.09(+0.00%)
Jul 28, 2015 4528 4596 4492 4587 0 +86.18(+1.91%)
Jul 27, 2015 4488 4523 4441 4501 0 +1.64(+0.04%)
Jul 24, 2015 4569 4591 4479 4499 0 -99.24(-2.16%)
Jul 23, 2015 4679 4687 4575 4598 0 -26.54(-0.57%)
Jul 22, 2015 4614 4656 4586 4625 0 +11.67(+0.25%)
Jul 21, 2015 4656 4672 4573 4613 0 -51.00(-1.09%)
Jul 20, 2015 4710 4719 4642 4664 0 -39.95(-0.85%)
Jul 17, 2015 4717 4738 4677 4704 0 -20.65(-0.44%)
Jul 16, 2015 4765 4774 4661 4725 0 -47.11(-0.99%)
Jul 15, 2015 4750 4800 4717 4772 0 +19.61(+0.41%)
Jul 14, 2015 4677 4765 4665 4752 0 +69.94(+1.49%)
Jul 13, 2015 4734 4750 4644 4682 0 -17.79(-0.38%)
Jul 10, 2015 4673 4728 4638 4700 0 +79.73(+1.73%)
Jul 09, 2015 4636 4682 4591 4620 0 +44.14(+0.96%)
Jul 08, 2015 4607 4650 4562 4576 0 -78.55(-1.69%)
Jul 07, 2015 4733 4757 4540 4655 0 -78.89(-1.67%)
Jul 06, 2015 4693 4807 4639 4734 0 -58.77(-1.23%)
Jul 02, 2015 4792 4792 4792 4792 0 -69.69(-1.43%)
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.