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 (%)
Apr 29, 2016 4713 4735 4634 4708 0 -47.88(-1.01%)
Apr 28, 2016 4767 4826 4729 4756 0 -8.01(-0.17%)
Apr 27, 2016 4822 4831 4729 4764 0 -57.40(-1.19%)
Apr 26, 2016 4787 4833 4760 4821 0 +36.75(+0.77%)
Apr 25, 2016 4784 4805 4746 4784 0 -15.54(-0.32%)
Apr 22, 2016 4767 4806 4747 4800 0 +52.51(+1.11%)
Apr 21, 2016 4766 4793 4726 4747 0 -27.33(-0.57%)
Apr 20, 2016 4706 4817 4683 4775 0 +86.02(+1.83%)
Apr 19, 2016 4665 4716 4637 4689 0 +81.68(+1.77%)
Apr 18, 2016 4570 4621 4556 4607 0 +23.38(+0.51%)
Apr 15, 2016 4587 4609 4533 4584 0 +0.63(+0.01%)
Apr 14, 2016 4597 4623 4571 4583 0 -17.43(-0.38%)
Apr 13, 2016 4591 4642 4567 4600 0 +34.63(+0.76%)
Apr 12, 2016 4520 4582 4496 4566 0 +46.25(+1.02%)
Apr 11, 2016 4522 4567 4498 4520 0 +0.49(+0.01%)
Apr 08, 2016 4579 4607 4499 4519 0 -45.65(-1.00%)
Apr 07, 2016 4611 4649 4540 4565 0 -77.26(-1.66%)
Apr 06, 2016 4618 4660 4591 4642 0 +25.37(+0.55%)
Apr 05, 2016 4704 4720 4600 4617 0 -116.23(-2.46%)
Apr 04, 2016 4724 4771 4678 4733 0 +18.17(+0.39%)
Apr 01, 2016 4669 4730 4646 4715 0 +35.92(+0.77%)
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%)
Jan 04, 2016 4426 4466 4368 4454 0 -11.11(-0.25%)
Dec 31, 2015 4465 4465 4465 4465 0 -35.71(-0.79%)
Dec 30, 2015 4542 4549 4487 4500 0 -36.23(-0.80%)
Dec 29, 2015 4504 4560 4495 4537 0 +47.66(+1.06%)
Dec 28, 2015 4484 4503 4451 4489 0 -1.33(-0.03%)
Dec 24, 2015 4490 4490 4490 4490 0 -14.94(-0.33%)
Dec 23, 2015 4471 4515 4445 4505 0 +47.55(+1.07%)
Dec 22, 2015 4484 4494 4408 4458 0 +1.01(+0.02%)
Dec 21, 2015 4433 4485 4409 4457 0 +43.83(+0.99%)
Dec 18, 2015 4454 4491 4392 4413 0 -56.36(-1.26%)
Dec 17, 2015 4448 4519 4433 4469 0 +21.40(+0.48%)
Dec 16, 2015 4433 4481 4378 4448 0 +45.51(+1.03%)
Dec 15, 2015 4383 4444 4362 4402 0 +51.00(+1.17%)
Dec 14, 2015 4346 4369 4299 4351 0 +10.16(+0.23%)
Dec 11, 2015 4318 4393 4283 4341 0 +0.46(+0.01%)
Dec 10, 2015 4297 4372 4273 4341 0 +42.22(+0.98%)
Dec 09, 2015 4289 4346 4270 4298 0 -15.77(-0.37%)
Dec 08, 2015 4283 4334 4253 4314 0 +1.19(+0.03%)
Dec 07, 2015 4386 4388 4289 4313 0 -67.66(-1.54%)
Dec 04, 2015 4303 4406 4287 4381 0 +103.99(+2.43%)
Dec 03, 2015 4396 4416 4260 4277 0 -118.47(-2.70%)
Dec 02, 2015 4375 4469 4356 4395 0 +18.62(+0.43%)
Dec 01, 2015 4257 4383 4242 4377 0 +141.82(+3.35%)
Nov 30, 2015 4288 4304 4227 4235 0 -45.01(-1.05%)
Nov 27, 2015 4274 4323 4253 4280 0 +12.71(+0.30%)
Nov 25, 2015 4267 4267 4267 4267 0 +6.86(+0.16%)
Nov 24, 2015 4205 4269 4190 4260 0 +29.92(+0.71%)
Nov 23, 2015 4230 4238 4229 4230 0 +1.25(+0.03%)
Nov 20, 2015 4164 4266 4157 4229 0 +117.65(+2.86%)
Nov 19, 2015 4140 4243 4078 4111 0 -245.96(-5.64%)
Nov 18, 2015 4278 4369 4253 4357 0 +77.09(+1.80%)
Nov 17, 2015 4259 4335 4237 4280 0 +16.54(+0.39%)
Nov 16, 2015 4174 4278 4167 4264 0 +82.33(+1.97%)
Nov 13, 2015 4205 4245 4162 4181 0 -35.35(-0.84%)
Nov 12, 2015 4260 4300 4204 4217 0 -59.71(-1.40%)
Nov 11, 2015 4381 4393 4269 4276 0 -86.21(-1.98%)
Nov 10, 2015 4327 4384 4310 4363 0 +36.68(+0.85%)
Nov 09, 2015 4314 4340 4272 4326 0 -7.88(-0.18%)
Nov 06, 2015 4351 4375 4279 4334 0 -53.80(-1.23%)
Nov 05, 2015 4324 4405 4290 4388 0 +71.40(+1.65%)
Nov 04, 2015 4414 4427 4285 4316 0 -100.28(-2.27%)
Nov 03, 2015 4457 4478 4374 4417 0 -58.68(-1.31%)
Nov 02, 2015 4470 4520 4432 4475 0 +32.13(+0.72%)
Oct 30, 2015 4472 4530 4436 4443 0 -56.50(-1.26%)
Oct 29, 2015 4475 4573 4451 4500 0 +26.15(+0.58%)
Oct 28, 2015 4459 4489 4316 4473 0 +18.49(+0.42%)
Oct 27, 2015 4332 4476 4315 4455 0 +117.65(+2.71%)
Oct 26, 2015 4305 4354 4268 4337 0 +35.73(+0.83%)
Oct 23, 2015 4233 4326 4217 4302 0 +87.59(+2.08%)
Oct 22, 2015 4407 4433 4103 4214 0 -198.68(-4.50%)
Oct 21, 2015 4558 4564 4257 4413 0 -127.74(-2.81%)
Oct 20, 2015 4565 4593 4513 4540 0 -25.06(-0.55%)
Oct 19, 2015 4516 4582 4502 4565 0 +41.78(+0.92%)
Oct 16, 2015 4535 4551 4475 4524 0 +16.29(+0.36%)
Oct 15, 2015 4449 4518 4359 4507 0 -13.07(-0.29%)
Oct 14, 2015 4583 4625 4479 4520 0 -66.31(-1.45%)
Oct 13, 2015 4532 4663 4499 4587 0 +63.30(+1.40%)
Oct 12, 2015 4442 4540 4421 4523 0 +79.48(+1.79%)
Oct 09, 2015 4355 4466 4352 4444 0 +77.84(+1.78%)
Oct 08, 2015 4382 4405 4325 4366 0 -21.16(-0.48%)
Oct 07, 2015 4382 4402 4316 4387 0 +17.67(+0.40%)
Oct 06, 2015 4466 4506 4328 4370 0 -133.33(-2.96%)
Oct 05, 2015 4517 4542 4452 4503 0 +17.16(+0.38%)
Oct 02, 2015 4329 4488 4306 4486 0 +97.06(+2.21%)
Oct 01, 2015 4368 4405 4315 4389 0 +14.92(+0.34%)
Sep 30, 2015 4335 4408 4318 4374 0 +82.60(+1.92%)
Sep 29, 2015 4259 4337 4209 4291 0 +36.00(+0.85%)
Sep 28, 2015 4409 4418 4203 4255 0 -176.12(-3.97%)
Sep 25, 2015 4629 4636 4397 4431 0 -162.03(-3.53%)
Sep 24, 2015 4629 4650 4529 4593 0 -76.61(-1.64%)
Sep 23, 2015 4648 4698 4615 4670 0 +22.28(+0.48%)
Sep 22, 2015 4616 4682 4588 4648 0 -33.25(-0.71%)
Sep 21, 2015 4665 4701 4600 4681 0 +51.13(+1.10%)
Sep 18, 2015 4632 4683 4610 4630 0 -39.79(-0.85%)
Sep 17, 2015 4638 4735 4609 4670 0 +42.73(+0.92%)
Sep 16, 2015 4604 4641 4571 4627 0 +31.12(+0.68%)
Sep 15, 2015 4556 4616 4519 4596 0 +61.16(+1.35%)
Sep 14, 2015 4578 4592 4513 4535 0 -32.12(-0.70%)
Sep 11, 2015 4473 4572 4464 4567 0 +70.60(+1.57%)
Sep 10, 2015 4467 4555 4445 4496 0 +19.60(+0.44%)
Sep 09, 2015 4550 4571 4466 4477 0 -30.74(-0.68%)
Sep 08, 2015 4445 4516 4424 4507 0 +128.02(+2.92%)
Sep 04, 2015 4379 4379 4379 4379 0 -54.93(-1.24%)
Sep 03, 2015 4431 4496 4400 4434 0 +19.86(+0.45%)
Sep 02, 2015 4402 4427 4345 4414 0 +55.00(+1.26%)
Sep 01, 2015 4383 4427 4333 4359 0 -105.99(-2.37%)
Aug 31, 2015 4498 4572 4435 4465 0 -38.21(-0.85%)
Aug 28, 2015 4510 4531 4458 4504 0 -18.55(-0.41%)
Aug 27, 2015 4448 4534 4412 4522 0 +115.57(+2.62%)
Aug 26, 2015 4358 4420 4288 4407 0 +141.48(+3.32%)
Aug 25, 2015 4393 4446 4261 4265 0 -17.74(-0.41%)
Aug 24, 2015 4218 4451 3802 4283 0 -212.44(-4.73%)
Aug 21, 2015 4569 4599 4485 4495 0 -115.71(-2.51%)
Aug 20, 2015 4709 4725 4606 4611 0 -132.35(-2.79%)
Aug 19, 2015 4776 4797 4709 4743 0 -61.42(-1.28%)
Aug 18, 2015 4745 4840 4739 4805 0 +57.69(+1.22%)
Aug 17, 2015 4624 4761 4614 4747 0 +99.85(+2.15%)
Aug 14, 2015 4613 4663 4600 4647 0 +31.21(+0.68%)
Aug 13, 2015 4625 4661 4597 4616 0 -3.64(-0.08%)
Aug 12, 2015 4624 4641 4539 4620 0 -37.20(-0.80%)
Aug 11, 2015 4625 4692 4614 4657 0 -4.54(-0.10%)
Aug 10, 2015 4657 4691 4633 4661 0 +25.78(+0.56%)
Aug 07, 2015 4637 4648 4581 4636 0 -10.43(-0.22%)
Aug 06, 2015 4713 4731 4628 4646 0 -57.74(-1.23%)
Aug 05, 2015 4626 4723 4614 4704 0 +114.53(+2.50%)
Aug 04, 2015 4609 4629 4548 4589 0 +9.78(+0.21%)
Aug 03, 2015 4593 4624 4545 4579 0 -3.01(-0.07%)
Jul 31, 2015 4581 4639 4553 4582 0 +12.33(+0.27%)
Jul 30, 2015 4600 4629 4532 4570 0 -16.77(-0.37%)
Jul 29, 2015 4595 4613 4548 4587 0 +0.09(+0.00%)
Jul 28, 2015 4528 4596 4492 4587 0 +86.18(+1.91%)
Jul 27, 2015 4488 4523 4441 4501 0 +1.64(+0.04%)
Jul 24, 2015 4569 4591 4479 4499 0 -99.24(-2.16%)
Jul 23, 2015 4679 4687 4575 4598 0 -26.54(-0.57%)
Jul 22, 2015 4614 4656 4586 4625 0 +11.67(+0.25%)
Jul 21, 2015 4656 4672 4573 4613 0 -51.00(-1.09%)
Jul 20, 2015 4710 4719 4642 4664 0 -39.95(-0.85%)
Jul 17, 2015 4717 4738 4677 4704 0 -20.65(-0.44%)
Jul 16, 2015 4765 4774 4661 4725 0 -47.11(-0.99%)
Jul 15, 2015 4750 4800 4717 4772 0 +19.61(+0.41%)
Jul 14, 2015 4677 4765 4665 4752 0 +69.94(+1.49%)
Jul 13, 2015 4734 4750 4644 4682 0 -17.79(-0.38%)
Jul 10, 2015 4673 4728 4638 4700 0 +79.73(+1.73%)
Jul 09, 2015 4636 4682 4591 4620 0 +44.14(+0.96%)
Jul 08, 2015 4607 4650 4562 4576 0 -78.55(-1.69%)
Jul 07, 2015 4733 4757 4540 4655 0 -78.89(-1.67%)
Jul 06, 2015 4693 4807 4639 4734 0 -58.77(-1.23%)
Jul 02, 2015 4792 4792 4792 4792 0 -69.69(-1.43%)
Jul 01, 2015 4859 4885 4808 4862 0 +43.64(+0.91%)
Jun 30, 2015 4864 4884 4795 4818 0 -1.28(-0.03%)
Jun 29, 2015 4842 4886 4796 4820 0 -83.96(-1.71%)
Jun 26, 2015 4956 4983 4874 4904 0 -20.28(-0.41%)
Jun 25, 2015 4778 4960 4761 4924 0 +159.62(+3.35%)
Jun 24, 2015 4840 4867 4742 4764 0 -86.41(-1.78%)
Jun 23, 2015 4819 4870 4775 4851 0 +56.47(+1.18%)
Jun 22, 2015 4888 4922 4781 4794 0 +30.49(+0.64%)
Jun 19, 2015 4768 4791 4738 4764 0 -9.23(-0.19%)
Jun 18, 2015 4763 4806 4742 4773 0 +27.59(+0.58%)
Jun 17, 2015 4795 4837 4720 4745 0 -32.07(-0.67%)
Jun 16, 2015 4745 4851 4696 4777 0 +62.07(+1.32%)
Jun 15, 2015 4556 4859 4496 4715 0 +130.09(+2.84%)
Jun 12, 2015 4619 4643 4579 4585 0 -62.45(-1.34%)
Jun 11, 2015 4634 4679 4617 4648 0 +16.59(+0.36%)
Jun 10, 2015 4593 4648 4567 4631 0 +51.10(+1.12%)
Jun 09, 2015 4571 4598 4537 4580 0 +8.07(+0.18%)
Jun 08, 2015 4586 4633 4559 4572 0 -8.32(-0.18%)
Jun 05, 2015 4553 4591 4521 4580 0 +18.21(+0.40%)
Jun 04, 2015 4595 4611 4537 4562 0 -56.07(-1.21%)
Jun 03, 2015 4632 4655 4583 4618 0 -4.77(-0.10%)
Jun 02, 2015 4681 4689 4604 4623 0 -73.97(-1.57%)
Jun 01, 2015 4680 4729 4630 4697 0 +20.60(+0.44%)
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%)
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.