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 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.