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 30, 2012 1990 2009 1948 1972 0 -49.51(-2.45%)
Apr 27, 2012 2055 2064 2009 2022 0 -36.82(-1.79%)
Apr 26, 2012 2017 2071 1995 2058 0 -37.69(-1.80%)
Apr 25, 2012 2105 2131 2087 2096 0 +3.75(+0.18%)
Apr 24, 2012 2097 2106 2076 2092 0 -11.70(-0.56%)
Apr 23, 2012 2098 2111 2087 2104 0 -11.67(-0.55%)
Apr 20, 2012 2112 2129 2100 2116 0 +15.11(+0.72%)
Apr 19, 2012 2059 2120 2050 2101 0 +40.02(+1.94%)
Apr 18, 2012 2062 2072 2044 2061 0 -14.59(-0.70%)
Apr 17, 2012 2057 2084 2046 2075 0 +28.81(+1.41%)
Apr 16, 2012 2079 2080 2043 2046 0 -25.44(-1.23%)
Apr 13, 2012 2082 2092 2063 2072 0 -15.93(-0.76%)
Apr 12, 2012 2067 2094 2055 2088 0 +24.16(+1.17%)
Apr 11, 2012 2072 2086 2055 2064 0 +12.96(+0.63%)
Apr 10, 2012 2078 2088 2041 2051 0 -34.21(-1.64%)
Apr 09, 2012 2105 2113 2080 2085 0 -55.74(-2.60%)
Apr 05, 2012 2128 2146 2118 2141 0 +5.52(+0.26%)
Apr 04, 2012 2135 2144 2119 2135 0 -11.82(-0.55%)
Apr 03, 2012 2146 2164 2130 2147 0 -1.74(-0.08%)
Apr 02, 2012 2147 2162 2124 2149 0 -1.15(-0.05%)
Mar 30, 2012 2119 2174 2109 2150 0 +34.13(+1.61%)
Mar 29, 2012 2019 2131 2014 2116 0 +80.77(+3.97%)
Mar 28, 2012 2027 2055 2007 2035 0 +6.65(+0.33%)
Mar 27, 2012 2027 2037 1990 2028 0 +3.78(+0.19%)
Mar 26, 2012 1979 2026 1974 2024 0 +55.28(+2.81%)
Mar 23, 2012 1969 1979 1956 1969 0 -2.39(-0.12%)
Mar 22, 2012 1964 1983 1954 1971 0 -5.68(-0.29%)
Mar 21, 2012 1996 2001 1972 1977 0 -16.60(-0.83%)
Mar 20, 2012 2022 2028 1987 1994 0 -37.60(-1.85%)
Mar 19, 2012 2025 2041 2015 2031 0 +14.40(+0.71%)
Mar 16, 2012 2018 2030 2008 2017 0 +1.15(+0.06%)
Mar 15, 2012 2020 2032 2005 2016 0 -0.74(-0.04%)
Mar 14, 2012 1992 2026 1987 2017 0 +19.68(+0.99%)
Mar 13, 2012 1984 2002 1965 1997 0 +18.91(+0.96%)
Mar 12, 2012 2004 2008 1975 1978 0 -27.38(-1.37%)
Mar 09, 2012 1999 2017 1988 2005 0 +11.21(+0.56%)
Mar 08, 2012 1975 2008 1970 1994 0 +32.79(+1.67%)
Mar 07, 2012 1957 1975 1950 1961 0 +3.67(+0.19%)
Mar 06, 2012 1975 1997 1945 1958 0 -33.44(-1.68%)
Mar 05, 2012 1994 2016 1980 1991 0 -12.16(-0.61%)
Mar 02, 2012 2015 2022 1991 2003 0 -14.94(-0.74%)
Mar 01, 2012 2005 2024 1996 2018 0 +14.55(+0.73%)
Feb 29, 2012 2011 2021 1993 2004 0 -4.95(-0.25%)
Feb 28, 2012 2010 2020 1991 2009 0 -4.69(-0.23%)
Feb 27, 2012 2010 2039 2002 2013 0 -2.25(-0.11%)
Feb 24, 2012 2001 2024 1993 2016 0 +18.69(+0.94%)
Feb 23, 2012 2006 2016 1987 1997 0 -11.40(-0.57%)
Feb 22, 2012 2015 2030 1987 2008 0 -7.29(-0.36%)
Feb 21, 2012 2018 2039 2002 2016 0 -15.89(-0.78%)
Feb 17, 2012 2031 2031 2031 0 +1.07(+0.05%)
Feb 16, 2012 1967 2036 2008 2030 0 +12.38(+0.61%)
Feb 15, 2012 1976 2043 2008 2018 0 +2.26(+0.11%)
Feb 14, 2012 1937 2020 1980 2016 0 +24.75(+1.24%)
Feb 13, 2012 1927 2004 1970 1991 0 +21.10(+1.07%)
Feb 10, 2012 1898 1979 1940 1970 0 +4.77(+0.24%)
Feb 09, 2012 1900 1981 1942 1965 0 +16.09(+0.83%)
Feb 08, 2012 1890 1965 1930 1949 0 +4.15(+0.21%)
Feb 07, 2012 1865 1949 1908 1945 0 +24.02(+1.25%)
Feb 06, 2012 1876 1940 1901 1921 0 -21.61(-1.11%)
Feb 03, 2012 1928 1981 1917 1942 0 -27.71(-1.41%)
Feb 02, 2012 1933 1995 1943 1970 0 -27.26(-1.36%)
Feb 01, 2012 1901 2014 1945 1997 0 +53.13(+2.73%)
Jan 31, 2012 1940 1981 1931 1944 0 +14.81(+0.77%)
Jan 30, 2012 1923 1938 1900 1930 0 -5.37(-0.28%)
Jan 27, 2012 1898 1945 1897 1935 0 +31.71(+1.67%)
Jan 26, 2012 1949 1957 1881 1903 0 -41.15(-2.12%)
Jan 25, 2012 1916 1955 1879 1944 0 -14.93(-0.76%)
Jan 24, 2012 1986 1997 1950 1959 0 -32.30(-1.62%)
Jan 23, 2012 1994 2021 1979 1992 0 -3.27(-0.16%)
Jan 20, 2012 2007 2014 1971 1995 0 -11.27(-0.56%)
Jan 19, 2012 2004 2025 1975 2006 0 -29.89(-1.47%)
Jan 18, 2012 2029 2050 2009 2036 0 +3.68(+0.18%)
Jan 17, 2012 2017 2045 2010 2032 0 +31.90(+1.59%)
Jan 13, 2012 2000 2000 2000 0 -1.95(-0.10%)
Jan 12, 2012 2015 2020 1988 2002 0 -8.97(-0.45%)
Jan 11, 2012 1998 2020 1981 2011 0 +7.88(+0.39%)
Jan 10, 2012 1999 2017 1983 2003 0 +17.43(+0.88%)
Jan 09, 2012 1977 1993 1965 1986 0 +9.26(+0.47%)
Jan 06, 2012 1958 2007 1948 1977 0 +22.09(+1.13%)
Jan 05, 2012 1928 1960 1920 1955 0 +17.76(+0.92%)
Jan 04, 2012 1911 1942 1905 1937 0 +47.88(+2.53%)
Dec 30, 2011 1905 1909 1888 1889 0 -19.36(-1.01%)
Dec 29, 2011 1900 1923 1897 1908 0 +13.22(+0.70%)
Dec 28, 2011 1931 1936 1892 1895 0 -36.07(-1.87%)
Dec 27, 2011 1927 1945 1919 1931 0 +3.72(+0.19%)
Dec 23, 2011 1928 1928 1928 0 +48.88(+2.60%)
Dec 21, 2011 1871 1885 1853 1879 0 +8.28(+0.44%)
Dec 20, 2011 1849 1876 1844 1870 0 +45.50(+2.49%)
Dec 19, 2011 1841 1860 1820 1825 0 -14.63(-0.80%)
Dec 16, 2011 1846 1865 1828 1839 0 +13.37(+0.73%)
Dec 15, 2011 1822 1847 1807 1826 0 +21.92(+1.21%)
Dec 14, 2011 1815 1831 1800 1804 0 -15.83(-0.87%)
Dec 13, 2011 1842 1868 1812 1820 0 -12.01(-0.66%)
Dec 12, 2011 1848 1859 1820 1832 0 -25.84(-1.39%)
Dec 09, 2011 1840 1868 1834 1858 0 +24.82(+1.35%)
Dec 08, 2011 1876 1884 1827 1833 0 -50.41(-2.68%)
Dec 07, 2011 1854 1895 1838 1883 0 +19.99(+1.07%)
Dec 06, 2011 1866 1879 1849 1863 0 -0.93(-0.05%)
Dec 05, 2011 1895 1914 1853 1864 0 -4.32(-0.23%)
Dec 02, 2011 1896 1904 1857 1869 0 -16.49(-0.87%)
Dec 01, 2011 1886 1908 1879 1885 0 -10.07(-0.53%)
Nov 30, 2011 1855 1898 1832 1895 0 +91.20(+5.06%)
Nov 29, 2011 1782 1816 1776 1804 0 +29.31(+1.65%)
Nov 28, 2011 1755 1790 1748 1775 0 +57.20(+3.33%)
Nov 25, 2011 1720 1743 1712 1718 0 -6.42(-0.37%)
Nov 23, 2011 1724 1724 1724 0 -45.59(-2.58%)
Nov 22, 2011 1768 1791 1751 1770 0 -2.59(-0.15%)
Nov 21, 2011 1758 1784 1747 1772 0 -13.03(-0.73%)
Nov 18, 2011 1793 1799 1770 1785 0 +2.92(+0.16%)
Nov 17, 2011 1792 1812 1767 1782 0 -9.54(-0.53%)
Nov 16, 2011 1837 1845 1789 1792 0 -63.18(-3.41%)
Nov 15, 2011 1853 1868 1828 1855 0 -3.19(-0.17%)
Nov 14, 2011 1855 1876 1843 1858 0 -5.55(-0.30%)
Nov 11, 2011 1840 1878 1837 1864 0 +41.90(+2.30%)
Nov 10, 2011 1815 1829 1790 1822 0 +26.16(+1.46%)
Nov 09, 2011 1797 1818 1783 1796 0 -36.46(-1.99%)
Nov 08, 2011 1813 1839 1792 1832 0 +25.86(+1.43%)
Nov 07, 2011 1803 1821 1780 1806 0 -0.38(-0.02%)
Nov 04, 2011 1803 1818 1776 1807 0 -6.81(-0.38%)
Nov 03, 2011 1830 1835 1792 1813 0 +1.98(+0.11%)
Nov 02, 2011 1825 1836 1794 1811 0 +17.04(+0.95%)
Nov 01, 2011 1795 1820 1774 1794 0 -79.88(-4.26%)
Oct 31, 2011 1882 1920 1859 1874 0 -142.20(-7.05%)
Oct 28, 2011 2019 2040 1984 2017 0 -9.83(-0.49%)
Oct 27, 2011 2050 2060 2000 2026 0 +151.45(+8.08%)
Oct 26, 2011 1878 1897 1841 1875 0 +57.70(+3.18%)
Oct 25, 2011 1804 1847 1790 1817 0 -12.52(-0.68%)
Oct 24, 2011 1812 1850 1791 1830 0 +63.26(+3.58%)
Oct 21, 2011 1749 1780 1741 1766 0 +38.30(+2.22%)
Oct 20, 2011 1717 1733 1690 1728 0 +16.88(+0.99%)
Oct 19, 2011 1696 1752 1685 1711 0 +18.03(+1.06%)
Oct 18, 2011 1675 1714 1620 1693 0 -28.42(-1.65%)
Oct 17, 2011 1738 1758 1717 1722 0 -30.36(-1.73%)
Oct 14, 2011 1747 1758 1728 1752 0 +29.87(+1.73%)
Oct 13, 2011 1722 1739 1697 1722 0 -11.32(-0.65%)
Oct 12, 2011 1740 1770 1723 1733 0 +13.74(+0.80%)
Oct 11, 2011 1713 1730 1699 1720 0 -3.60(-0.21%)
Oct 10, 2011 1694 1726 1687 1723 0 +57.49(+3.45%)
Oct 07, 2011 1673 1689 1640 1666 0 -0.37(-0.02%)
Oct 06, 2011 1643 1668 1640 1666 0 +24.71(+1.51%)
Oct 05, 2011 1616 1652 1595 1642 0 +38.02(+2.37%)
Oct 04, 2011 1565 1607 1535 1603 0 +11.99(+0.75%)
Oct 03, 2011 1678 1699 1583 1592 0 -98.67(-5.84%)
Sep 30, 2011 1696 1735 1676 1690 0 -22.04(-1.29%)
Sep 29, 2011 1759 1770 1676 1712 0 -15.65(-0.91%)
Sep 28, 2011 1794 1800 1725 1728 0 -68.20(-3.80%)
Sep 27, 2011 1800 1830 1772 1796 0 +25.25(+1.43%)
Sep 26, 2011 1749 1775 1721 1771 0 +39.92(+2.31%)
Sep 23, 2011 1701 1743 1688 1731 0 +19.65(+1.15%)
Sep 22, 2011 1690 1740 1675 1711 0 -35.19(-2.01%)
Sep 21, 2011 1812 1829 1745 1746 0 -66.57(-3.67%)
Sep 20, 2011 1835 1870 1795 1813 0 -18.52(-1.01%)
Sep 19, 2011 1812 1841 1804 1832 0 -19.73(-1.07%)
Sep 16, 2011 1854 1864 1804 1851 0 +8.54(+0.46%)
Sep 15, 2011 1814 1849 1780 1843 0 +46.58(+2.59%)
Sep 14, 2011 1785 1823 1738 1796 0 +19.04(+1.07%)
Sep 13, 2011 1723 1788 1715 1777 0 +64.02(+3.74%)
Sep 12, 2011 1657 1719 1651 1713 0 +26.06(+1.54%)
Sep 09, 2011 1728 1740 1676 1687 0 -61.00(-3.49%)
Sep 08, 2011 1753 1792 1738 1748 0 -21.71(-1.23%)
Sep 07, 2011 1735 1780 1725 1770 0 +63.05(+3.69%)
Sep 06, 2011 1662 1715 1648 1707 0 -6.63(-0.39%)
Sep 02, 2011 1713 1713 1713 0 -49.24(-2.79%)
Sep 01, 2011 1782 1819 1758 1763 0 -13.38(-0.75%)
Aug 31, 2011 1781 1818 1758 1776 0 +8.84(+0.50%)
Aug 30, 2011 1739 1779 1724 1767 0 +21.71(+1.24%)
Aug 29, 2011 1720 1748 1709 1745 0 +46.04(+2.71%)
Aug 26, 2011 1650 1710 1613 1699 0 +32.39(+1.94%)
Aug 25, 2011 1709 1720 1658 1667 0 -31.43(-1.85%)
Aug 24, 2011 1655 1703 1643 1698 0 +33.97(+2.04%)
Aug 23, 2011 1613 1668 1590 1664 0 +60.26(+3.76%)
Aug 22, 2011 1639 1646 1595 1604 0 -0.07(-0.00%)
Aug 19, 2011 1607 1653 1593 1604 0 -28.65(-1.75%)
Aug 18, 2011 1651 1662 1612 1633 0 -65.59(-3.86%)
Aug 17, 2011 1709 1729 1681 1698 0 -1.17(-0.07%)
Aug 16, 2011 1698 1715 1670 1700 0 -12.47(-0.73%)
Aug 15, 2011 1686 1719 1672 1712 0 +40.90(+2.45%)
Aug 12, 2011 1656 1695 1640 1671 0 +24.35(+1.48%)
Aug 11, 2011 1560 1667 1549 1647 0 +82.79(+5.29%)
Aug 10, 2011 1621 1643 1555 1564 0 -86.58(-5.25%)
Aug 09, 2011 1619 1654 1540 1651 0 +109.28(+7.09%)
Aug 08, 2011 1620 1647 1537 1541 0 -140.93(-8.38%)
Aug 05, 2011 1699 1713 1640 1682 0 +0.70(+0.04%)
Aug 04, 2011 1733 1748 1679 1682 0 -75.65(-4.31%)
Aug 03, 2011 1750 1767 1698 1757 0 +9.42(+0.54%)
Aug 02, 2011 1777 1809 1740 1748 0 -38.15(-2.14%)
Aug 01, 2011 1884 1889 1729 1786 0 -61.56(-3.33%)
Jul 29, 2011 1842 1872 1791 1848 0 -32.31(-1.72%)
Jul 28, 2011 1876 1917 1869 1880 0 +2.72(+0.14%)
Jul 27, 2011 1935 1942 1869 1877 0 -76.62(-3.92%)
Jul 26, 2011 1969 1982 1946 1954 0 -9.11(-0.46%)
Jul 25, 2011 1979 2001 1957 1963 0 -31.24(-1.57%)
Jul 22, 2011 1991 2002 1977 1994 0 +5.06(+0.25%)
Jul 21, 2011 1984 2015 1975 1989 0 +19.87(+1.01%)
Jul 20, 2011 1977 1984 1947 1969 0 +3.86(+0.20%)
Jul 19, 2011 1972 1980 1929 1965 0 -8.89(-0.45%)
Jul 18, 2011 1974 1993 1946 1974 0 -10.16(-0.51%)
Jul 15, 2011 2008 2015 1974 1984 0 -16.27(-0.81%)
Jul 14, 2011 1997 2023 1987 2001 0 +7.74(+0.39%)
Jul 13, 2011 1984 2024 1980 1993 0 +16.51(+0.84%)
Jul 12, 2011 1957 2001 1954 1976 0 +13.84(+0.71%)
Jul 11, 2011 1989 1993 1954 1963 0 -53.51(-2.65%)
Jul 08, 2011 2007 2022 1987 2016 0 -12.99(-0.64%)
Jul 07, 2011 2053 2067 2007 2029 0 -21.42(-1.04%)
Jul 06, 2011 2043 2061 2031 2050 0 +6.08(+0.30%)
Jul 05, 2011 2053 2058 2022 2044 0 -7.95(-0.39%)
Jul 01, 2011 2052 2052 2052 0 +52.36(+2.62%)
Jun 30, 2011 2012 2026 1994 2000 0 -6.21(-0.31%)
Jun 29, 2011 2014 2021 1989 2006 0 -3.39(-0.17%)
Jun 28, 2011 1979 2019 1972 2010 0 +40.69(+2.07%)
Jun 27, 2011 1947 1977 1931 1969 0 +19.93(+1.02%)
Jun 24, 2011 1974 1980 1933 1949 0 -22.78(-1.16%)
Jun 23, 2011 1966 1978 1922 1972 0 -15.54(-0.78%)
Jun 22, 2011 2001 2027 1984 1987 0 -18.79(-0.94%)
Jun 21, 2011 1991 2018 1978 2006 0 +28.16(+1.42%)
Jun 20, 2011 1980 1984 1968 1978 0 +54.86(+2.85%)
Jun 17, 2011 1939 1949 1916 1923 0 -0.34(-0.02%)
Jun 16, 2011 1919 1934 1891 1923 0 +4.92(+0.26%)
Jun 15, 2011 1934 1960 1908 1918 0 -31.71(-1.63%)
Jun 14, 2011 1929 1965 1922 1950 0 +38.35(+2.01%)
Jun 13, 2011 1921 1938 1907 1912 0 -4.53(-0.24%)
Jun 10, 2011 1950 1953 1902 1916 0 -43.50(-2.22%)
Jun 09, 2011 1901 1968 1893 1960 0 +70.40(+3.73%)
Jun 08, 2011 1883 1903 1866 1889 0 +0.18(+0.01%)
Jun 07, 2011 1899 1918 1885 1889 0 +3.35(+0.18%)
Jun 06, 2011 1904 1912 1879 1886 0 -34.14(-1.78%)
Jun 03, 2011 1926 1941 1910 1920 0 +18.65(+0.98%)
May 24, 2011 1940 1943 1893 1901 0 -43.29(-2.23%)
May 23, 2011 1955 1960 1926 1945 0 -28.90(-1.46%)
May 20, 2011 1996 2005 1966 1974 0 -25.84(-1.29%)
May 19, 2011 2005 2013 1986 1999 0 +0.66(+0.03%)
May 18, 2011 1960 2002 1953 1999 0 +39.67(+2.02%)
May 17, 2011 1964 1981 1948 1959 0 -15.70(-0.80%)
May 16, 2011 1953 1992 1939 1975 0 +10.83(+0.55%)
May 13, 2011 1976 2003 1951 1964 0 +7.82(+0.40%)
May 12, 2011 1945 1965 1915 1956 0 +2.26(+0.12%)
May 11, 2011 1960 1972 1930 1954 0 -8.93(-0.45%)
May 10, 2011 1960 1973 1941 1963 0 +9.23(+0.47%)
May 09, 2011 1926 1965 1923 1954 0 +21.95(+1.14%)
May 06, 2011 1933 1949 1916 1932 0 +19.88(+1.04%)
May 05, 2011 1897 1935 1880 1912 0 +9.60(+0.50%)
May 04, 2011 1910 1920 1885 1902 0 -9.13(-0.48%)
May 03, 2011 1917 1929 1902 1911 0 -11.84(-0.62%)
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.