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 28, 2013 2080 2080 2080 0 +12.98(+0.63%)
Mar 27, 2013 2036 2078 2032 2067 0 +26.83(+1.31%)
Mar 26, 2013 2027 2051 2023 2040 0 +21.88(+1.08%)
Mar 25, 2013 2021 2036 2007 2019 0 +2.65(+0.13%)
Mar 22, 2013 2032 2039 2002 2016 0 -13.45(-0.66%)
Mar 21, 2013 2025 2044 2016 2029 0 -4.15(-0.20%)
Mar 20, 2013 2055 2062 2029 2033 0 -10.75(-0.53%)
Mar 19, 2013 2045 2058 2035 2044 0 +2.04(+0.10%)
Mar 18, 2013 2028 2059 2022 2042 0 -0.65(-0.03%)
Mar 15, 2013 2037 2051 2027 2043 0 +0.47(+0.02%)
Mar 14, 2013 2040 2048 2020 2042 0 +4.76(+0.23%)
Mar 13, 2013 2032 2047 2021 2038 0 +2.84(+0.14%)
Mar 12, 2013 2008 2040 2002 2035 0 +23.90(+1.19%)
Mar 11, 2013 2001 2024 1991 2011 0 +8.65(+0.43%)
Mar 08, 2013 1995 2015 1983 2002 0 +13.55(+0.68%)
Mar 07, 2013 1984 2002 1979 1989 0 +6.99(+0.35%)
Mar 06, 2013 1972 1990 1963 1982 0 +11.61(+0.59%)
Mar 05, 2013 1958 1979 1950 1970 0 +16.98(+0.87%)
Mar 04, 2013 1955 1965 1944 1953 0 -9.90(-0.50%)
Mar 01, 2013 1957 1974 1940 1963 0 +0.44(+0.02%)
Feb 28, 2013 1966 1980 1956 1963 0 -14.62(-0.74%)
Feb 27, 2013 1947 1982 1942 1977 0 +27.75(+1.42%)
Feb 26, 2013 1960 1965 1927 1949 0 -37.70(-1.90%)
Feb 22, 2013 2016 2022 1980 1987 0 -24.06(-1.20%)
Feb 21, 2013 2019 2035 1994 2011 0 -1.51(-0.08%)
Feb 20, 2013 2046 2049 2008 2013 0 -61.90(-2.98%)
Feb 15, 2013 2075 2075 2075 0 -1.51(-0.07%)
Feb 14, 2013 2074 2088 2063 2076 0 -3.26(-0.16%)
Feb 13, 2013 2089 2102 2065 2079 0 -12.91(-0.62%)
Feb 12, 2013 2100 2110 2083 2092 0 -1.68(-0.08%)
Feb 11, 2013 2108 2112 2083 2094 0 -18.79(-0.89%)
Feb 08, 2013 2098 2130 2087 2113 0 +23.95(+1.15%)
Feb 07, 2013 2085 2097 2063 2089 0 +4.46(+0.21%)
Feb 06, 2013 2081 2094 2069 2084 0 +49.10(+2.41%)
Feb 04, 2013 2022 2061 2015 2035 0 +1.60(+0.08%)
Feb 01, 2013 2029 2037 2012 2034 0 +19.31(+0.96%)
Jan 31, 2013 2022 2036 1999 2014 0 -21.17(-1.04%)
Jan 30, 2013 2045 2055 2029 2035 0 -11.22(-0.55%)
Jan 29, 2013 2035 2059 2029 2047 0 +9.69(+0.48%)
Jan 28, 2013 2053 2060 2031 2037 0 -7.57(-0.37%)
Jan 25, 2013 2044 2051 2024 2045 0 +4.14(+0.20%)
Jan 24, 2013 2020 2047 2014 2040 0 +22.20(+1.10%)
Jan 23, 2013 2014 2025 1989 2018 0 +7.33(+0.36%)
Jan 22, 2013 1970 2015 1964 2011 0 +42.40(+2.15%)
Jan 18, 2013 1969 1969 1969 0 +2.06(+0.10%)
Jan 17, 2013 1942 1971 1930 1966 0 +29.86(+1.54%)
Jan 16, 2013 1944 1949 1926 1937 0 -10.01(-0.51%)
Jan 15, 2013 1927 1953 1921 1947 0 +12.48(+0.65%)
Jan 14, 2013 1919 1953 1907 1934 0 +15.50(+0.81%)
Jan 12, 2013 1934 1935 1903 1919 0 +0.00(+0.00%)
Jan 11, 2013 1934 1935 1903 1919 0 -7.55(-0.39%)
Jan 10, 2013 1905 1930 1895 1926 0 +27.74(+1.46%)
Jan 09, 2013 1873 1905 1869 1898 0 +30.38(+1.63%)
Jan 08, 2013 1891 1905 1862 1868 0 -27.08(-1.43%)
Jan 07, 2013 1879 1902 1870 1895 0 +8.67(+0.46%)
Jan 04, 2013 1884 1901 1874 1886 0 +9.96(+0.53%)
Jan 03, 2013 1919 1922 1871 1877 0 -63.45(-3.27%)
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.