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 (%)
Nov 28, 2014 3639 3671 3634 3645 0 +19.29(+0.53%)
Nov 26, 2014 3625 3625 3625 3625 0 +3.77(+0.10%)
Nov 25, 2014 3615 3646 3597 3622 0 +11.42(+0.32%)
Nov 24, 2014 3607 3630 3577 3610 0 +21.07(+0.59%)
Nov 21, 2014 3622 3636 3584 3589 0 -0.74(-0.02%)
Nov 20, 2014 3575 3599 3563 3590 0 +0.70(+0.02%)
Nov 19, 2014 3637 3651 3583 3589 0 -58.55(-1.61%)
Nov 18, 2014 3608 3674 3604 3648 0 +50.87(+1.41%)
Nov 17, 2014 3543 3606 3534 3597 0 +56.59(+1.60%)
Nov 14, 2014 3579 3587 3531 3540 0 -35.63(-1.00%)
Nov 13, 2014 3565 3606 3551 3576 0 +10.24(+0.29%)
Nov 12, 2014 3542 3578 3519 3566 0 +6.12(+0.17%)
Nov 11, 2014 3531 3568 3521 3560 0 +38.21(+1.09%)
Nov 10, 2014 3474 3533 3469 3521 0 +51.85(+1.49%)
Nov 07, 2014 3534 3559 3446 3470 0 -107.56(-3.01%)
Nov 06, 2014 3563 3594 3553 3577 0 +23.35(+0.66%)
Nov 05, 2014 3566 3580 3526 3554 0 +17.45(+0.49%)
Nov 04, 2014 3519 3563 3502 3536 0 +18.23(+0.52%)
Nov 03, 2014 3537 3557 3503 3518 0 -9.46(-0.27%)
Oct 31, 2014 3503 3545 3480 3528 0 +64.74(+1.87%)
Oct 30, 2014 3414 3481 3405 3463 0 +79.93(+2.36%)
Oct 28, 2014 3332 3397 3296 3383 0 +10.57(+0.31%)
Oct 27, 2014 3358 3373 3357 3372 0 +9.73(+0.29%)
Oct 24, 2014 3348 3369 3324 3363 0 +16.27(+0.49%)
Oct 23, 2014 3354 3371 3334 3346 0 -8.55(-0.25%)
Oct 21, 2014 3293 3363 3284 3355 0 +90.06(+2.76%)
Oct 20, 2014 3235 3272 3228 3265 0 +32.95(+1.02%)
Oct 17, 2014 3232 3248 3231 3232 0 +80.86(+2.57%)
Oct 16, 2014 3128 3213 3107 3151 0 +57.95(+1.87%)
Oct 15, 2014 3074 3127 3024 3093 0 -17.82(-0.57%)
Oct 14, 2014 3166 3172 3080 3111 0 -48.41(-1.53%)
Oct 13, 2014 3159 3223 3154 3159 0 -49.68(-1.55%)
Oct 10, 2014 3221 3271 3199 3209 0 -5.32(-0.17%)
Oct 09, 2014 3263 3279 3203 3214 0 -53.74(-1.64%)
Oct 08, 2014 3188 3273 3179 3268 0 +83.48(+2.62%)
Oct 07, 2014 3209 3231 3178 3185 0 -32.29(-1.00%)
Oct 06, 2014 3292 3308 3211 3217 0 -57.40(-1.75%)
Oct 03, 2014 3237 3288 3220 3274 0 +62.00(+1.93%)
Oct 02, 2014 3215 3233 3169 3212 0 -5.82(-0.18%)
Oct 01, 2014 3265 3273 3205 3218 0 -51.16(-1.56%)
Sep 30, 2014 3297 3310 3264 3269 0 -23.16(-0.70%)
Sep 29, 2014 3264 3309 3259 3292 0 -3.23(-0.10%)
Sep 26, 2014 3294 3313 3267 3296 0 +8.99(+0.27%)
Sep 25, 2014 3357 3363 3279 3287 0 -68.76(-2.05%)
Sep 19, 2014 3375 3384 3343 3355 0 +5.23(+0.16%)
Sep 18, 2014 3330 3358 3322 3350 0 +32.47(+0.98%)
Sep 17, 2014 3319 3343 3294 3318 0 +0.87(+0.03%)
Sep 16, 2014 3263 3324 3253 3317 0 +54.48(+1.67%)
Sep 15, 2014 3274 3290 3255 3262 0 -10.70(-0.33%)
Sep 12, 2014 3318 3320 3262 3273 0 -39.98(-1.21%)
Sep 11, 2014 3305 3322 3277 3313 0 -9.11(-0.27%)
Sep 10, 2014 3363 3364 3299 3322 0 -39.74(-1.18%)
Sep 09, 2014 3334 3374 3321 3362 0 +30.84(+0.93%)
Sep 08, 2014 3325 3339 3309 3331 0 -0.68(-0.02%)
Sep 05, 2014 3301 3339 3290 3332 0 +33.14(+1.00%)
Sep 04, 2014 3289 3350 3280 3299 0 +15.34(+0.47%)
Sep 03, 2014 3280 3304 3267 3283 0 +13.65(+0.42%)
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.