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 31, 2016 4710 4729 4659 4679 0 -35.27(-0.75%)
Mar 30, 2016 4728 4776 4699 4714 0 -4.75(-0.10%)
Mar 29, 2016 4686 4732 4665 4719 0 +40.64(+0.87%)
Mar 28, 2016 4688 4712 4655 4678 0 -3.21(-0.07%)
Mar 24, 2016 4681 4681 4681 4681 0 -14.01(-0.30%)
Mar 23, 2016 4680 4735 4652 4695 0 +24.45(+0.52%)
Mar 22, 2016 4619 4698 4596 4671 0 +43.95(+0.95%)
Mar 21, 2016 4630 4658 4595 4627 0 -20.23(-0.44%)
Mar 18, 2016 4575 4675 4560 4647 0 +77.46(+1.70%)
Mar 17, 2016 4615 4625 4493 4570 0 -55.18(-1.19%)
Mar 16, 2016 4625 4660 4593 4625 0 -4.00(-0.09%)
Mar 15, 2016 4639 4670 4599 4629 0 -37.92(-0.81%)
Mar 14, 2016 4645 4693 4626 4667 0 +6.13(+0.13%)
Mar 11, 2016 4577 4666 4565 4661 0 +102.29(+2.24%)
Mar 10, 2016 4525 4588 4496 4558 0 +42.08(+0.93%)
Mar 09, 2016 4523 4553 4476 4516 0 +8.50(+0.19%)
Mar 08, 2016 4521 4553 4484 4508 0 -33.56(-0.74%)
Mar 07, 2016 4493 4566 4484 4541 0 +21.29(+0.47%)
Mar 04, 2016 4524 4550 4485 4520 0 -22.32(-0.49%)
Mar 03, 2016 4512 4551 4475 4542 0 +11.38(+0.25%)
Mar 02, 2016 4506 4548 4478 4531 0 +7.07(+0.16%)
Mar 01, 2016 4475 4549 4438 4524 0 +74.32(+1.67%)
Feb 29, 2016 4505 4548 4443 4450 0 -63.93(-1.42%)
Feb 26, 2016 4502 4562 4486 4514 0 +17.95(+0.40%)
Feb 25, 2016 4433 4500 4410 4496 0 +67.76(+1.53%)
Feb 24, 2016 4426 4443 4352 4428 0 -26.53(-0.60%)
Feb 23, 2016 4428 4480 4411 4454 0 +12.32(+0.28%)
Feb 22, 2016 4357 4475 4344 4442 0 +131.19(+3.04%)
Feb 19, 2016 4341 4368 4266 4311 0 -20.09(-0.46%)
Feb 18, 2016 4360 4409 4314 4331 0 -28.58(-0.66%)
Feb 17, 2016 4274 4370 4252 4360 0 +100.96(+2.37%)
Feb 16, 2016 4166 4264 4151 4259 0 +123.18(+2.98%)
Feb 12, 2016 4135 4135 4135 4135 0 +51.92(+1.27%)
Feb 11, 2016 4097 4136 4058 4083 0 -67.03(-1.61%)
Feb 10, 2016 4140 4176 4135 4150 0 +57.51(+1.41%)
Feb 09, 2016 3996 4135 3962 4093 0 +73.54(+1.83%)
Feb 08, 2016 4115 4134 3978 4019 0 -134.58(-3.24%)
Feb 05, 2016 4241 4259 4124 4154 0 -98.16(-2.31%)
Feb 04, 2016 4185 4268 4160 4252 0 +51.02(+1.21%)
Feb 03, 2016 4241 4251 4119 4201 0 -25.09(-0.59%)
Feb 02, 2016 4263 4279 4194 4226 0 -63.09(-1.47%)
Feb 01, 2016 4251 4318 4228 4289 0 +38.27(+0.90%)
Jan 29, 2016 4143 4254 4108 4251 0 +127.11(+3.08%)
Jan 28, 2016 4187 4222 4097 4124 0 -56.41(-1.35%)
Jan 27, 2016 4279 4289 4148 4180 0 -80.67(-1.89%)
Jan 26, 2016 4249 4287 4195 4261 0 +10.42(+0.25%)
Jan 25, 2016 4320 4342 4237 4251 0 -57.45(-1.33%)
Jan 22, 2016 4302 4351 4270 4308 0 +29.68(+0.69%)
Jan 21, 2016 4299 4349 4230 4278 0 -15.15(-0.35%)
Jan 20, 2016 4277 4330 4123 4294 0 +36.17(+0.85%)
Jan 19, 2016 4217 4324 4171 4257 0 +87.80(+2.11%)
Jan 15, 2016 4170 4170 4170 4170 0 -82.23(-1.93%)
Jan 14, 2016 4159 4278 4131 4252 0 +82.14(+1.97%)
Jan 13, 2016 4296 4327 4156 4170 0 -126.05(-2.93%)
Jan 12, 2016 4208 4328 4193 4296 0 +103.71(+2.47%)
Jan 11, 2016 4259 4274 4148 4192 0 -57.21(-1.35%)
Jan 08, 2016 4336 4349 4234 4249 0 -81.38(-1.88%)
Jan 07, 2016 4352 4396 4294 4331 0 -84.77(-1.92%)
Jan 06, 2016 4420 4463 4380 4415 0 -44.55(-1.00%)
Jan 05, 2016 4467 4516 4431 4460 0 +6.30(+0.14%)
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.