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 31, 2013 2376 2387 2312 2313 0 -71.75(-3.01%)
May 30, 2013 2339 2393 2327 2385 0 +48.61(+2.08%)
May 29, 2013 2335 2348 2319 2336 0 -6.70(-0.29%)
May 28, 2013 2310 2354 2307 2343 0 +52.26(+2.28%)
May 24, 2013 2291 2291 2291 0 -22.26(-0.96%)
May 23, 2013 2290 2324 2280 2313 0 +9.99(+0.43%)
May 22, 2013 2303 2347 2285 2303 0 -12.76(-0.55%)
May 21, 2013 2301 2327 2293 2316 0 +15.03(+0.65%)
May 20, 2013 2316 2323 2295 2301 0 -18.73(-0.81%)
May 17, 2013 2299 2333 2296 2320 0 +22.93(+1.00%)
May 16, 2013 2290 2315 2279 2297 0 -3.42(-0.15%)
May 15, 2013 2295 2317 2280 2300 0 -16.64(-0.72%)
May 13, 2013 2216 2326 2301 2317 0 -6.50(-0.28%)
May 10, 2013 2198 2329 2290 2323 0 +25.49(+1.11%)
May 09, 2013 2198 2312 2274 2298 0 -8.08(-0.35%)
May 08, 2013 2155 2313 2252 2306 0 +46.37(+2.05%)
May 07, 2013 2144 2275 2234 2259 0 +14.84(+0.66%)
May 06, 2013 2236 2269 2227 2245 0 +19.60(+0.88%)
May 03, 2013 2246 2249 2216 2225 0 -10.31(-0.46%)
May 02, 2013 2232 2265 2217 2235 0 +11.15(+0.50%)
May 01, 2013 2225 2262 2207 2224 0 +1.79(+0.08%)
Apr 30, 2013 2221 2240 2189 2222 0 +9.68(+0.44%)
Apr 29, 2013 2222 2242 2206 2213 0 +4.87(+0.22%)
Apr 26, 2013 2205 2226 2202 2208 0 -0.18(-0.01%)
Apr 25, 2013 2203 2217 2186 2208 0 +15.34(+0.70%)
Apr 24, 2013 2195 2218 2178 2193 0 +26.98(+1.25%)
Apr 23, 2013 2172 2184 2150 2166 0 +4.51(+0.21%)
Apr 22, 2013 2183 2187 2145 2161 0 -22.53(-1.03%)
Apr 19, 2013 2164 2197 2151 2184 0 +29.16(+1.35%)
Apr 18, 2013 2159 2188 2114 2155 0 -62.36(-2.81%)
Apr 17, 2013 2241 2258 2207 2217 0 -38.46(-1.71%)
Apr 16, 2013 2231 2264 2214 2255 0 +43.71(+1.98%)
Apr 15, 2013 2254 2266 2210 2212 0 -52.59(-2.32%)
Apr 12, 2013 2259 2277 2248 2264 0 +0.33(+0.01%)
Apr 11, 2013 2246 2266 2239 2264 0 +19.32(+0.86%)
Apr 10, 2013 2236 2255 2227 2245 0 +16.45(+0.74%)
Apr 09, 2013 2217 2243 2209 2228 0 +16.95(+0.77%)
Apr 08, 2013 2208 2223 2182 2211 0 +0.57(+0.03%)
Apr 05, 2013 2206 2227 2192 2211 0 -7.12(-0.32%)
Apr 04, 2013 2210 2239 2200 2218 0 +9.68(+0.44%)
Apr 03, 2013 2224 2250 2200 2208 0 -7.54(-0.34%)
Apr 02, 2013 2231 2285 2205 2216 0 +77.14(+3.61%)
Apr 01, 2013 2079 2161 2067 2138 0 +58.23(+2.80%)
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%)
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.