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 (%)
Jul 31, 2013 2593 2644 2588 2614 0 +28.26(+1.09%)
Jul 30, 2013 2615 2630 2571 2586 0 -21.13(-0.81%)
Jul 29, 2013 2599 2624 2586 2607 0 +5.28(+0.20%)
Jul 26, 2013 2609 2625 2578 2602 0 -22.94(-0.87%)
Jul 25, 2013 2620 2636 2593 2625 0 -11.50(-0.44%)
Jul 24, 2013 2644 2667 2620 2636 0 +1.58(+0.06%)
Jul 23, 2013 2627 2642 2611 2634 0 +13.89(+0.53%)
Jul 22, 2013 2603 2636 2593 2621 0 +21.03(+0.81%)
Jul 19, 2013 2575 2613 2555 2600 0 +21.62(+0.84%)
Jul 18, 2013 2530 2597 2521 2578 0 +108.33(+4.39%)
Jul 17, 2013 2491 2507 2458 2470 0 -14.77(-0.59%)
Jul 16, 2013 2500 2506 2467 2484 0 -21.63(-0.86%)
Jul 15, 2013 2511 2522 2495 2506 0 -4.71(-0.19%)
Jul 12, 2013 2531 2539 2498 2511 0 -11.73(-0.47%)
Jul 11, 2013 2523 2537 2500 2522 0 +22.19(+0.89%)
Jul 10, 2013 2500 2526 2489 2500 0 +2.49(+0.10%)
Jul 09, 2013 2492 2517 2476 2498 0 +19.08(+0.77%)
Jul 08, 2013 2465 2487 2448 2479 0 +33.10(+1.35%)
Jul 05, 2013 2435 2448 2412 2446 0 +24.77(+1.02%)
Jul 03, 2013 2421 2421 2421 0 +4.17(+0.17%)
Jul 02, 2013 2431 2442 2407 2417 0 -19.29(-0.79%)
Jul 01, 2013 2446 2463 2430 2436 0 +5.08(+0.21%)
Jun 28, 2013 2433 2452 2415 2431 0 +33.31(+1.39%)
Jun 26, 2013 2388 2416 2373 2398 0 +24.89(+1.05%)
Jun 25, 2013 2403 2416 2363 2373 0 -16.25(-0.68%)
Jun 24, 2013 2357 2406 2352 2389 0 +15.32(+0.65%)
Jun 21, 2013 2365 2396 2346 2374 0 +25.61(+1.09%)
Jun 20, 2013 2368 2386 2337 2348 0 -36.75(-1.54%)
Jun 19, 2013 2405 2421 2382 2385 0 -19.82(-0.82%)
Jun 18, 2013 2369 2407 2359 2405 0 +43.88(+1.86%)
Jun 17, 2013 2355 2385 2344 2361 0 +22.18(+0.95%)
Jun 14, 2013 2357 2373 2331 2338 0 -22.10(-0.94%)
Jun 13, 2013 2342 2366 2319 2361 0 +14.15(+0.60%)
Jun 12, 2013 2366 2375 2340 2346 0 -9.87(-0.42%)
Jun 11, 2013 2332 2376 2312 2356 0 +4.50(+0.19%)
Jun 10, 2013 2317 2359 2315 2352 0 +36.32(+1.57%)
Jun 07, 2013 2297 2327 2283 2315 0 +31.46(+1.38%)
Jun 06, 2013 2265 2285 2244 2284 0 +19.28(+0.85%)
Jun 05, 2013 2309 2315 2255 2265 0 -36.26(-1.58%)
Jun 04, 2013 2304 2323 2282 2301 0 -8.24(-0.36%)
Jun 03, 2013 2320 2326 2280 2309 0 -4.04(-0.17%)
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%)
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.