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 29, 2014 3287 3287 3287 0 +12.89(+0.39%)
Aug 28, 2014 3252 3295 3243 3274 0 +10.64(+0.33%)
Aug 27, 2014 3225 3279 3216 3263 0 +40.34(+1.25%)
Aug 26, 2014 3196 3232 3187 3223 0 +34.65(+1.09%)
Aug 25, 2014 3194 3208 3175 3188 0 +13.20(+0.42%)
Aug 22, 2014 3181 3193 3164 3175 0 -8.96(-0.28%)
Aug 21, 2014 3183 3200 3173 3184 0 +5.64(+0.18%)
Aug 20, 2014 3166 3188 3146 3179 0 +2.86(+0.09%)
Aug 19, 2014 3143 3184 3125 3176 0 +37.10(+1.18%)
Aug 18, 2014 3126 3143 3101 3139 0 +26.16(+0.84%)
Aug 15, 2014 3133 3138 3082 3112 0 -11.04(-0.35%)
Aug 14, 2014 3103 3131 3090 3123 0 +28.38(+0.92%)
Aug 13, 2014 3062 3104 3052 3095 0 +47.73(+1.57%)
Aug 12, 2014 3032 3062 3024 3047 0 +11.73(+0.39%)
Aug 11, 2014 3063 3070 3030 3036 0 -19.94(-0.65%)
Aug 08, 2014 3019 3058 2998 3056 0 +43.79(+1.45%)
Aug 07, 2014 3099 3102 3005 3012 0 -98.28(-3.16%)
Aug 06, 2014 3087 3137 3080 3110 0 +20.01(+0.65%)
Aug 05, 2014 3119 3142 3074 3090 0 -42.81(-1.37%)
Aug 04, 2014 3105 3143 3087 3133 0 +31.21(+1.01%)
Aug 01, 2014 3075 3124 3063 3102 0 +24.71(+0.80%)
Jul 31, 2014 3104 3131 3031 3077 0 -233.56(-7.06%)
Jul 23, 2014 3322 3332 3299 3311 0 -2.53(-0.08%)
Jul 22, 2014 3298 3343 3293 3313 0 +36.59(+1.12%)
Jul 21, 2014 3271 3290 3240 3276 0 -18.76(-0.57%)
Jul 18, 2014 3274 3303 3246 3295 0 +30.91(+0.95%)
Jul 17, 2014 3221 3328 3200 3264 0 +51.10(+1.59%)
Jul 16, 2014 3235 3240 3199 3213 0 -12.84(-0.40%)
Jul 15, 2014 3229 3260 3209 3226 0 -8.72(-0.27%)
Jul 14, 2014 3206 3255 3202 3235 0 +43.84(+1.37%)
Jul 11, 2014 3167 3203 3154 3191 0 +19.71(+0.62%)
Jul 10, 2014 3145 3190 3135 3171 0 -12.21(-0.38%)
Jul 09, 2014 3166 3194 3158 3183 0 +22.61(+0.72%)
Jul 08, 2014 3169 3177 3142 3161 0 -18.81(-0.59%)
Jul 07, 2014 3208 3215 3163 3180 0 -42.19(-1.31%)
Jul 03, 2014 3222 3222 3222 0 +23.35(+0.73%)
Jul 02, 2014 3167 3201 3136 3198 0 +26.19(+0.83%)
Jul 01, 2014 3155 3192 3149 3172 0 +24.08(+0.76%)
Jun 30, 2014 3158 3190 3139 3148 0 -6.41(-0.20%)
Jun 27, 2014 3146 3163 3125 3155 0 -5.80(-0.18%)
Jun 26, 2014 3175 3178 3134 3160 0 -12.66(-0.40%)
Jun 25, 2014 3132 3176 3119 3173 0 +36.86(+1.18%)
Jun 24, 2014 3150 3172 3130 3136 0 -16.60(-0.53%)
Jun 23, 2014 3151 3162 3134 3153 0 +0.92(+0.03%)
Jun 20, 2014 3135 3155 3116 3152 0 +24.68(+0.79%)
Jun 19, 2014 3097 3138 3086 3127 0 +35.79(+1.16%)
Jun 18, 2014 3062 3096 3044 3091 0 +28.49(+0.93%)
Jun 17, 2014 3058 3073 3040 3063 0 +0.82(+0.03%)
Jun 16, 2014 3090 3099 3051 3062 0 -28.30(-0.92%)
Jun 13, 2014 3091 3099 3065 3090 0 -5.76(-0.19%)
Jun 12, 2014 3106 3117 3079 3096 0 -20.93(-0.67%)
Jun 11, 2014 3086 3125 3074 3117 0 +25.94(+0.84%)
Jun 10, 2014 3073 3096 3062 3091 0 -1.19(-0.04%)
Jun 06, 2014 3094 3110 3078 3092 0 +6.70(+0.22%)
Jun 05, 2014 3108 3120 3079 3086 0 -21.11(-0.68%)
Jun 04, 2014 3084 3113 3075 3107 0 +20.55(+0.67%)
Jun 03, 2014 3073 3099 3066 3086 0 +1.94(+0.06%)
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.