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%)
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.