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 (%)
Aug 30, 2013 2595 2595 2595 0 -21.63(-0.83%)
Aug 29, 2013 2583 2633 2577 2617 0 +27.55(+1.06%)
Aug 28, 2013 2587 2609 2578 2589 0 -0.74(-0.03%)
Aug 27, 2013 2607 2616 2583 2590 0 -36.97(-1.41%)
Aug 26, 2013 2637 2649 2618 2627 0 -5.55(-0.21%)
Aug 23, 2013 2615 2639 2609 2633 0 +19.94(+0.76%)
Aug 22, 2013 2598 2629 2591 2613 0 +20.94(+0.81%)
Aug 21, 2013 2603 2612 2580 2592 0 -17.54(-0.67%)
Aug 20, 2013 2585 2621 2578 2609 0 +24.14(+0.93%)
Aug 19, 2013 2584 2606 2578 2585 0 +3.16(+0.12%)
Aug 16, 2013 2565 2603 2561 2582 0 +8.35(+0.32%)
Aug 15, 2013 2596 2617 2566 2574 0 -41.64(-1.59%)
Aug 14, 2013 2639 2643 2609 2615 0 -27.13(-1.03%)
Aug 13, 2013 2626 2650 2608 2642 0 +20.07(+0.77%)
Aug 12, 2013 2619 2630 2605 2622 0 -13.53(-0.51%)
Aug 09, 2013 2643 2659 2615 2636 0 -8.43(-0.32%)
Aug 08, 2013 2633 2660 2621 2644 0 +21.97(+0.84%)
Aug 07, 2013 2632 2649 2613 2622 0 -9.09(-0.35%)
Aug 06, 2013 2631 2639 2602 2631 0 -3.48(-0.13%)
Aug 05, 2013 2601 2649 2594 2635 0 +34.45(+1.32%)
Aug 02, 2013 2614 2622 2585 2600 0 -19.26(-0.74%)
Aug 01, 2013 2623 2638 2601 2620 0 +5.69(+0.22%)
Jul 31, 2013 2593 2644 2588 2614 0 +28.26(+1.09%)
Jul 30, 2013 2615 2630 2571 2586 0 -21.13(-0.81%)
Jul 29, 2013 2599 2624 2586 2607 0 +5.28(+0.20%)
Jul 26, 2013 2609 2625 2578 2602 0 -22.94(-0.87%)
Jul 25, 2013 2620 2636 2593 2625 0 -11.50(-0.44%)
Jul 24, 2013 2644 2667 2620 2636 0 +1.58(+0.06%)
Jul 23, 2013 2627 2642 2611 2634 0 +13.89(+0.53%)
Jul 22, 2013 2603 2636 2593 2621 0 +21.03(+0.81%)
Jul 19, 2013 2575 2613 2555 2600 0 +21.62(+0.84%)
Jul 18, 2013 2530 2597 2521 2578 0 +108.33(+4.39%)
Jul 17, 2013 2491 2507 2458 2470 0 -14.77(-0.59%)
Jul 16, 2013 2500 2506 2467 2484 0 -21.63(-0.86%)
Jul 15, 2013 2511 2522 2495 2506 0 -4.71(-0.19%)
Jul 12, 2013 2531 2539 2498 2511 0 -11.73(-0.47%)
Jul 11, 2013 2523 2537 2500 2522 0 +22.19(+0.89%)
Jul 10, 2013 2500 2526 2489 2500 0 +2.49(+0.10%)
Jul 09, 2013 2492 2517 2476 2498 0 +19.08(+0.77%)
Jul 08, 2013 2465 2487 2448 2479 0 +33.10(+1.35%)
Jul 05, 2013 2435 2448 2412 2446 0 +24.77(+1.02%)
Jul 03, 2013 2421 2421 2421 0 +4.17(+0.17%)
Jul 02, 2013 2431 2442 2407 2417 0 -19.29(-0.79%)
Jul 01, 2013 2446 2463 2430 2436 0 +5.08(+0.21%)
Jun 28, 2013 2433 2452 2415 2431 0 +33.31(+1.39%)
Jun 26, 2013 2388 2416 2373 2398 0 +24.89(+1.05%)
Jun 25, 2013 2403 2416 2363 2373 0 -16.25(-0.68%)
Jun 24, 2013 2357 2406 2352 2389 0 +15.32(+0.65%)
Jun 21, 2013 2365 2396 2346 2374 0 +25.61(+1.09%)
Jun 20, 2013 2368 2386 2337 2348 0 -36.75(-1.54%)
Jun 19, 2013 2405 2421 2382 2385 0 -19.82(-0.82%)
Jun 18, 2013 2369 2407 2359 2405 0 +43.88(+1.86%)
Jun 17, 2013 2355 2385 2344 2361 0 +22.18(+0.95%)
Jun 14, 2013 2357 2373 2331 2338 0 -22.10(-0.94%)
Jun 13, 2013 2342 2366 2319 2361 0 +14.15(+0.60%)
Jun 12, 2013 2366 2375 2340 2346 0 -9.87(-0.42%)
Jun 11, 2013 2332 2376 2312 2356 0 +4.50(+0.19%)
Jun 10, 2013 2317 2359 2315 2352 0 +36.32(+1.57%)
Jun 07, 2013 2297 2327 2283 2315 0 +31.46(+1.38%)
Jun 06, 2013 2265 2285 2244 2284 0 +19.28(+0.85%)
Jun 05, 2013 2309 2315 2255 2265 0 -36.26(-1.58%)
Jun 04, 2013 2304 2323 2282 2301 0 -8.24(-0.36%)
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.