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 (%)
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%)
May 01, 2015 4199 4240 4170 4218 0 +51.27(+1.23%)
Apr 30, 2015 4235 4269 4155 4166 0 -74.81(-1.76%)
Apr 29, 2015 4359 4392 4185 4241 0 -167.66(-3.80%)
Apr 28, 2015 4381 4426 4289 4409 0 +58.32(+1.34%)
Apr 27, 2015 4441 4454 4341 4351 0 -76.04(-1.72%)
Apr 24, 2015 4413 4437 4402 4427 0 +11.07(+0.25%)
Apr 23, 2015 4379 4427 4364 4416 0 +25.26(+0.58%)
Apr 22, 2015 4431 4445 4363 4390 0 -34.30(-0.78%)
Apr 21, 2015 4411 4440 4401 4425 0 +30.31(+0.69%)
Apr 20, 2015 4433 4451 4380 4394 0 -2.90(-0.07%)
Apr 17, 2015 4450 4461 4362 4397 0 -80.02(-1.79%)
Apr 16, 2015 4489 4514 4439 4477 0 +121.35(+2.79%)
Apr 15, 2015 4466 4477 4331 4356 0 -92.24(-2.07%)
Apr 14, 2015 4436 4462 4402 4448 0 +13.45(+0.30%)
Apr 13, 2015 4473 4504 4429 4435 0 +2.71(+0.06%)
Apr 10, 2015 4419 4437 4392 4432 0 +17.12(+0.39%)
Apr 09, 2015 4397 4433 4381 4415 0 +5.33(+0.12%)
Apr 08, 2015 4392 4430 4377 4409 0 +31.78(+0.73%)
Apr 07, 2015 4461 4476 4372 4378 0 -27.83(-0.63%)
Apr 06, 2015 4351 4428 4344 4406 0 +18.58(+0.42%)
Apr 02, 2015 4387 4387 4387 4387 0 +3.31(+0.08%)
Apr 01, 2015 4418 4426 4329 4384 0 -11.00(-0.25%)
Mar 31, 2015 4454 4471 4387 4395 0 -76.26(-1.71%)
Mar 30, 2015 4496 4535 4447 4471 0 +84.90(+1.94%)
Mar 27, 2015 4322 4397 4320 4386 0 +65.26(+1.51%)
Mar 26, 2015 4325 4361 4272 4321 0 -25.43(-0.59%)
Mar 25, 2015 4434 4468 4344 4346 0 -66.63(-1.51%)
Mar 24, 2015 4432 4459 4403 4413 0 -19.88(-0.45%)
Mar 23, 2015 4438 4475 4414 4433 0 +0.26(+0.01%)
Mar 20, 2015 4478 4488 4413 4432 0 -20.70(-0.46%)
Mar 19, 2015 4424 4476 4411 4453 0 +33.58(+0.76%)
Mar 18, 2015 4327 4439 4308 4420 0 +90.62(+2.09%)
Mar 17, 2015 4330 4344 4295 4329 0 -23.08(-0.53%)
Mar 16, 2015 4264 4372 4258 4352 0 +113.85(+2.69%)
Mar 13, 2015 4195 4245 4165 4238 0 +28.28(+0.67%)
Mar 12, 2015 4154 4217 4145 4210 0 +79.32(+1.92%)
Mar 11, 2015 4131 4159 4114 4131 0 +15.81(+0.38%)
Mar 10, 2015 4160 4168 4105 4115 0 -77.32(-1.84%)
Mar 09, 2015 4135 4200 4129 4192 0 +60.48(+1.46%)
Mar 06, 2015 4194 4200 4117 4132 0 -65.19(-1.55%)
Mar 05, 2015 4170 4223 4165 4197 0 +31.81(+0.76%)
Mar 04, 2015 4165 4178 4129 4165 0 +34.83(+0.84%)
Mar 03, 2015 4133 4133 4108 4130 0 -50.31(-1.20%)
Mar 02, 2015 4160 4204 4149 4180 0 +19.03(+0.46%)
Feb 27, 2015 4156 4186 4147 4161 0 +5.43(+0.13%)
Feb 26, 2015 4152 4159 4143 4156 0 -12.61(-0.30%)
Feb 25, 2015 4203 4213 4150 4169 0 -24.64(-0.59%)
Feb 24, 2015 4217 4239 4185 4193 0 -24.89(-0.59%)
Feb 23, 2015 4092 4226 4089 4218 0 +136.39(+3.34%)
Feb 20, 2015 4000 4091 3985 4082 0 +13.81(+0.34%)
Feb 19, 2015 4061 4093 4047 4068 0 -3.45(-0.08%)
Feb 18, 2015 4059 4083 4033 4071 0 +8.95(+0.22%)
Feb 17, 2015 4035 4065 4009 4062 0 +23.87(+0.59%)
Feb 13, 2015 4039 4039 4039 4039 0 -19.84(-0.49%)
Feb 12, 2015 4082 4088 4021 4058 0 +5.98(+0.15%)
Feb 11, 2015 4002 4065 3992 4052 0 +42.21(+1.05%)
Feb 10, 2015 3939 4024 3931 4010 0 +97.83(+2.50%)
Feb 09, 2015 3930 3950 3902 3912 0 -36.31(-0.92%)
Feb 06, 2015 3991 4016 3932 3949 0 -48.67(-1.22%)
Feb 05, 2015 3988 4043 3975 3997 0 +32.12(+0.81%)
Feb 04, 2015 3907 4000 3887 3965 0 +34.55(+0.88%)
Feb 03, 2015 3900 3941 3867 3931 0 +39.16(+1.01%)
Feb 02, 2015 3880 3903 3809 3892 0 +25.29(+0.65%)
Jan 30, 2015 3937 3965 3859 3866 0 -100.89(-2.54%)
Jan 29, 2015 3930 3975 3883 3967 0 +33.49(+0.85%)
Jan 28, 2015 4007 4019 3929 3934 0 -47.15(-1.18%)
Jan 27, 2015 3996 4017 3967 3981 0 -40.78(-1.01%)
Jan 26, 2015 4025 4035 3980 4022 0 -7.87(-0.20%)
Jan 23, 2015 4089 4115 4028 4029 0 -63.77(-1.56%)
Jan 22, 2015 4088 4101 4078 4093 0 +110.78(+2.78%)
Jan 21, 2015 3894 3996 3867 3982 0 +111.98(+2.89%)
Jan 20, 2015 3894 3906 3829 3870 0 -8.44(-0.22%)
Jan 16, 2015 3826 3885 3798 3879 0 +52.73(+1.38%)
Jan 15, 2015 3826 3843 3817 3826 0 +21.68(+0.57%)
Jan 14, 2015 3753 3822 3732 3804 0 +4.83(+0.13%)
Jan 13, 2015 3800 3800 3800 3800 0 +28.45(+0.75%)
Jan 12, 2015 3826 3835 3751 3771 0 -47.30(-1.24%)
Jan 09, 2015 3849 3860 3800 3818 0 -40.13(-1.04%)
Jan 08, 2015 3752 3869 3734 3859 0 +156.20(+4.22%)
Jan 07, 2015 3671 3718 3663 3702 0 +53.68(+1.47%)
Jan 06, 2015 3678 3699 3628 3649 0 -3.88(-0.11%)
Jan 05, 2015 3694 3709 3637 3653 0 -63.25(-1.70%)
Jan 02, 2015 3751 3787 3685 3716 0 -10.68(-0.29%)
Dec 31, 2014 3727 3727 3727 3727 0 -58.55(-1.55%)
Dec 30, 2014 3762 3799 3760 3785 0 +16.93(+0.45%)
Dec 29, 2014 3768 3791 3741 3768 0 -6.74(-0.18%)
Dec 26, 2014 3776 3794 3760 3775 0 +2.06(+0.05%)
Dec 24, 2014 3773 3773 3773 3773 0 -1.32(-0.03%)
Dec 23, 2014 3821 3828 3758 3774 0 -22.48(-0.59%)
Dec 22, 2014 3787 3813 3778 3797 0 +10.63(+0.28%)
Dec 19, 2014 3789 3845 3767 3786 0 +3.18(+0.08%)
Dec 18, 2014 3706 3784 3688 3783 0 +118.29(+3.23%)
Dec 17, 2014 3590 3685 3577 3665 0 +95.07(+2.66%)
Dec 16, 2014 3569 3670 3566 3569 0 -68.03(-1.87%)
Dec 15, 2014 3672 3701 3604 3638 0 -18.98(-0.52%)
Dec 12, 2014 3665 3719 3643 3656 0 -19.36(-0.53%)
Dec 11, 2014 3655 3715 3645 3676 0 +23.75(+0.65%)
Dec 10, 2014 3712 3721 3646 3652 0 -70.67(-1.90%)
Dec 09, 2014 3666 3730 3657 3723 0 +12.55(+0.34%)
Dec 08, 2014 3719 3742 3697 3710 0 -10.58(-0.28%)
Dec 05, 2014 3694 3735 3689 3721 0 +32.83(+0.89%)
Dec 04, 2014 3709 3719 3663 3688 0 -28.42(-0.76%)
Dec 03, 2014 3682 3736 3671 3716 0 +36.27(+0.99%)
Dec 02, 2014 3650 3688 3626 3680 0 +29.40(+0.81%)
Dec 01, 2014 3647 3680 3618 3651 0 +5.94(+0.16%)
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%)
Sep 02, 2014 3299 3304 3244 3270 0 -17.41(-0.53%)
Aug 29, 2014 3287 3287 3287 0 +12.89(+0.39%)
Aug 28, 2014 3252 3295 3243 3274 0 +10.64(+0.33%)
Aug 27, 2014 3225 3279 3216 3263 0 +40.34(+1.25%)
Aug 26, 2014 3196 3232 3187 3223 0 +34.65(+1.09%)
Aug 25, 2014 3194 3208 3175 3188 0 +13.20(+0.42%)
Aug 22, 2014 3181 3193 3164 3175 0 -8.96(-0.28%)
Aug 21, 2014 3183 3200 3173 3184 0 +5.64(+0.18%)
Aug 20, 2014 3166 3188 3146 3179 0 +2.86(+0.09%)
Aug 19, 2014 3143 3184 3125 3176 0 +37.10(+1.18%)
Aug 18, 2014 3126 3143 3101 3139 0 +26.16(+0.84%)
Aug 15, 2014 3133 3138 3082 3112 0 -11.04(-0.35%)
Aug 14, 2014 3103 3131 3090 3123 0 +28.38(+0.92%)
Aug 13, 2014 3062 3104 3052 3095 0 +47.73(+1.57%)
Aug 12, 2014 3032 3062 3024 3047 0 +11.73(+0.39%)
Aug 11, 2014 3063 3070 3030 3036 0 -19.94(-0.65%)
Aug 08, 2014 3019 3058 2998 3056 0 +43.79(+1.45%)
Aug 07, 2014 3099 3102 3005 3012 0 -98.28(-3.16%)
Aug 06, 2014 3087 3137 3080 3110 0 +20.01(+0.65%)
Aug 05, 2014 3119 3142 3074 3090 0 -42.81(-1.37%)
Aug 04, 2014 3105 3143 3087 3133 0 +31.21(+1.01%)
Aug 01, 2014 3075 3124 3063 3102 0 +24.71(+0.80%)
Jul 31, 2014 3104 3131 3031 3077 0 -233.56(-7.06%)
Jul 23, 2014 3322 3332 3299 3311 0 -2.53(-0.08%)
Jul 22, 2014 3298 3343 3293 3313 0 +36.59(+1.12%)
Jul 21, 2014 3271 3290 3240 3276 0 -18.76(-0.57%)
Jul 18, 2014 3274 3303 3246 3295 0 +30.91(+0.95%)
Jul 17, 2014 3221 3328 3200 3264 0 +51.10(+1.59%)
Jul 16, 2014 3235 3240 3199 3213 0 -12.84(-0.40%)
Jul 15, 2014 3229 3260 3209 3226 0 -8.72(-0.27%)
Jul 14, 2014 3206 3255 3202 3235 0 +43.84(+1.37%)
Jul 11, 2014 3167 3203 3154 3191 0 +19.71(+0.62%)
Jul 10, 2014 3145 3190 3135 3171 0 -12.21(-0.38%)
Jul 09, 2014 3166 3194 3158 3183 0 +22.61(+0.72%)
Jul 08, 2014 3169 3177 3142 3161 0 -18.81(-0.59%)
Jul 07, 2014 3208 3215 3163 3180 0 -42.19(-1.31%)
Jul 03, 2014 3222 3222 3222 0 +23.35(+0.73%)
Jul 02, 2014 3167 3201 3136 3198 0 +26.19(+0.83%)
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.