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 (%)
May 29, 2015 4524 4759 4451 4676 0 +160.18(+3.55%)
May 28, 2015 4498 4528 4468 4516 0 +14.61(+0.32%)
May 27, 2015 4486 4524 4462 4502 0 +42.64(+0.96%)
May 26, 2015 4494 4505 4441 4459 0 -43.92(-0.98%)
May 22, 2015 4503 4503 4503 4503 0 -3.99(-0.09%)
May 21, 2015 4504 4521 4482 4507 0 -13.93(-0.31%)
May 20, 2015 4507 4541 4484 4521 0 +17.66(+0.39%)
May 19, 2015 4485 4529 4480 4503 0 +24.58(+0.55%)
May 18, 2015 4444 4488 4433 4478 0 +28.45(+0.64%)
May 15, 2015 4431 4454 4408 4450 0 +29.79(+0.67%)
May 14, 2015 4395 4436 4378 4420 0 +66.71(+1.53%)
May 13, 2015 4337 4385 4320 4354 0 +20.75(+0.48%)
May 12, 2015 4277 4356 4259 4333 0 +46.79(+1.09%)
May 11, 2015 4301 4327 4277 4286 0 -17.68(-0.41%)
May 08, 2015 4287 4330 4266 4304 0 +58.21(+1.37%)
May 07, 2015 4206 4273 4195 4245 0 +35.00(+0.83%)
May 06, 2015 4235 4254 4179 4210 0 +4.16(+0.10%)
May 05, 2015 4229 4259 4193 4206 0 -60.44(-1.42%)
May 04, 2015 4232 4290 4222 4267 0 +49.04(+1.16%)
May 01, 2015 4199 4240 4170 4218 0 +51.27(+1.23%)
Apr 30, 2015 4235 4269 4155 4166 0 -74.81(-1.76%)
Apr 29, 2015 4359 4392 4185 4241 0 -167.66(-3.80%)
Apr 28, 2015 4381 4426 4289 4409 0 +58.32(+1.34%)
Apr 27, 2015 4441 4454 4341 4351 0 -76.04(-1.72%)
Apr 24, 2015 4413 4437 4402 4427 0 +11.07(+0.25%)
Apr 23, 2015 4379 4427 4364 4416 0 +25.26(+0.58%)
Apr 22, 2015 4431 4445 4363 4390 0 -34.30(-0.78%)
Apr 21, 2015 4411 4440 4401 4425 0 +30.31(+0.69%)
Apr 20, 2015 4433 4451 4380 4394 0 -2.90(-0.07%)
Apr 17, 2015 4450 4461 4362 4397 0 -80.02(-1.79%)
Apr 16, 2015 4489 4514 4439 4477 0 +121.35(+2.79%)
Apr 15, 2015 4466 4477 4331 4356 0 -92.24(-2.07%)
Apr 14, 2015 4436 4462 4402 4448 0 +13.45(+0.30%)
Apr 13, 2015 4473 4504 4429 4435 0 +2.71(+0.06%)
Apr 10, 2015 4419 4437 4392 4432 0 +17.12(+0.39%)
Apr 09, 2015 4397 4433 4381 4415 0 +5.33(+0.12%)
Apr 08, 2015 4392 4430 4377 4409 0 +31.78(+0.73%)
Apr 07, 2015 4461 4476 4372 4378 0 -27.83(-0.63%)
Apr 06, 2015 4351 4428 4344 4406 0 +18.58(+0.42%)
Apr 02, 2015 4387 4387 4387 4387 0 +3.31(+0.08%)
Apr 01, 2015 4418 4426 4329 4384 0 -11.00(-0.25%)
Mar 31, 2015 4454 4471 4387 4395 0 -76.26(-1.71%)
Mar 30, 2015 4496 4535 4447 4471 0 +84.90(+1.94%)
Mar 27, 2015 4322 4397 4320 4386 0 +65.26(+1.51%)
Mar 26, 2015 4325 4361 4272 4321 0 -25.43(-0.59%)
Mar 25, 2015 4434 4468 4344 4346 0 -66.63(-1.51%)
Mar 24, 2015 4432 4459 4403 4413 0 -19.88(-0.45%)
Mar 23, 2015 4438 4475 4414 4433 0 +0.26(+0.01%)
Mar 20, 2015 4478 4488 4413 4432 0 -20.70(-0.46%)
Mar 19, 2015 4424 4476 4411 4453 0 +33.58(+0.76%)
Mar 18, 2015 4327 4439 4308 4420 0 +90.62(+2.09%)
Mar 17, 2015 4330 4344 4295 4329 0 -23.08(-0.53%)
Mar 16, 2015 4264 4372 4258 4352 0 +113.85(+2.69%)
Mar 13, 2015 4195 4245 4165 4238 0 +28.28(+0.67%)
Mar 12, 2015 4154 4217 4145 4210 0 +79.32(+1.92%)
Mar 11, 2015 4131 4159 4114 4131 0 +15.81(+0.38%)
Mar 10, 2015 4160 4168 4105 4115 0 -77.32(-1.84%)
Mar 09, 2015 4135 4200 4129 4192 0 +60.48(+1.46%)
Mar 06, 2015 4194 4200 4117 4132 0 -65.19(-1.55%)
Mar 05, 2015 4170 4223 4165 4197 0 +31.81(+0.76%)
Mar 04, 2015 4165 4178 4129 4165 0 +34.83(+0.84%)
Mar 03, 2015 4133 4133 4108 4130 0 -50.31(-1.20%)
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.