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, 2009 936.71 952.30 905.69 916.20 0 -9.56(-1.03%)
Apr 29, 2009 926.60 949.45 898.95 925.76 0 -4.57(-0.49%)
Apr 28, 2009 898.37 958.01 891.22 930.33 0 +29.85(+3.31%)
Apr 27, 2009 908.75 925.55 884.55 900.48 0 +0.33(+0.04%)
Apr 24, 2009 911.14 924.72 881.52 900.15 0 -3.97(-0.44%)
Apr 23, 2009 914.07 931.20 868.20 904.12 0 -7.38(-0.81%)
Apr 22, 2009 905.07 935.29 884.99 911.50 0 +1.32(+0.14%)
Apr 21, 2009 954.39 971.27 886.18 910.18 0 -19.94(-2.14%)
Apr 20, 2009 927.39 962.66 912.69 930.12 0 -16.64(-1.76%)
Apr 17, 2009 954.98 962.26 911.01 946.76 0 -7.09(-0.74%)
Apr 16, 2009 982.29 1005 927.03 953.85 0 -24.56(-2.51%)
Apr 15, 2009 952.03 999.53 933.76 978.41 0 +23.01(+2.41%)
Apr 14, 2009 955.60 972.17 933.34 955.40 0 -11.37(-1.18%)
Apr 13, 2009 952.08 978.86 931.96 966.77 0 +37.24(+4.01%)
Apr 10, 2009 916.17 936.67 898.81 929.52 0 +0.00(+0.00%)
Apr 09, 2009 916.17 936.67 898.81 929.52 0 +34.59(+3.86%)
Apr 08, 2009 922.88 940.05 876.38 894.94 0 -9.05(-1.00%)
Apr 07, 2009 854.76 922.95 824.67 903.99 0 +32.37(+3.71%)
Apr 06, 2009 832.52 891.40 828.19 871.62 0 +27.09(+3.21%)
Apr 03, 2009 870.50 887.40 827.87 844.53 0 -25.95(-2.98%)
Apr 02, 2009 859.67 890.15 848.28 870.48 0 +29.71(+3.53%)
Apr 01, 2009 832.85 854.70 805.10 840.77 0 -3.64(-0.43%)
Mar 31, 2009 824.55 869.27 816.80 844.41 0 +27.77(+3.40%)
Mar 30, 2009 816.45 833.21 795.62 816.63 0 -21.16(-2.53%)
Mar 27, 2009 852.27 860.46 827.12 837.79 0 -24.85(-2.88%)
Mar 26, 2009 839.25 872.65 831.77 862.64 0 +27.91(+3.34%)
Mar 25, 2009 832.54 850.01 812.24 834.73 0 +10.57(+1.28%)
Mar 24, 2009 845.03 861.82 821.86 824.15 0 -37.56(-4.36%)
Mar 23, 2009 828.67 862.87 825.22 861.72 0 +54.09(+6.70%)
Mar 20, 2009 838.24 844.45 793.94 807.63 0 -25.43(-3.05%)
Mar 19, 2009 871.21 882.41 821.88 833.06 0 -27.13(-3.15%)
Mar 18, 2009 830.94 886.83 825.11 860.20 0 +24.18(+2.89%)
Mar 17, 2009 815.55 842.12 792.03 836.01 0 +28.98(+3.59%)
Mar 16, 2009 838.99 850.11 804.21 807.03 0 -24.20(-2.91%)
Mar 13, 2009 802.28 845.83 793.92 831.24 0 +33.54(+4.20%)
Mar 12, 2009 741.11 807.47 732.88 797.70 0 +56.62(+7.64%)
Mar 11, 2009 761.01 789.55 729.72 741.08 0 -14.42(-1.91%)
Mar 10, 2009 698.85 760.44 695.46 755.51 0 +64.02(+9.26%)
Mar 09, 2009 685.76 713.04 663.55 691.49 0 -1.78(-0.26%)
Mar 06, 2009 665.00 705.31 651.11 693.27 0 +35.07(+5.33%)
Mar 05, 2009 706.81 718.34 651.14 658.20 0 -60.62(-8.43%)
Mar 04, 2009 699.77 741.92 686.34 718.81 0 +31.16(+4.53%)
Mar 03, 2009 702.26 735.74 660.51 687.66 0 -3.20(-0.46%)
Mar 02, 2009 765.62 769.78 676.21 690.85 0 -89.40(-11.46%)
Feb 27, 2009 795.54 829.05 771.26 780.25 0 -18.67(-2.34%)
Feb 26, 2009 909.28 912.24 777.80 798.92 0 -105.44(-11.66%)
Feb 25, 2009 952.45 953.63 890.84 904.36 0 -50.00(-5.24%)
Feb 24, 2009 925.48 967.10 917.78 954.37 0 +30.25(+3.27%)
Feb 23, 2009 1005 1014 900.88 924.12 0 -115.59(-11.12%)
Feb 20, 2009 1040 1057 1011 1040 0 -16.74(-1.58%)
Feb 19, 2009 1063 1091 1047 1056 0 +5.52(+0.53%)
Feb 18, 2009 1060 1067 1029 1051 0 -6.87(-0.65%)
Feb 17, 2009 1063 1083 1030 1058 0 -37.05(-3.38%)
Feb 16, 2009 1108 1118 1082 1095 0 +0.00(+0.00%)
Feb 13, 2009 1108 1118 1082 1095 0 -15.23(-1.37%)
Feb 12, 2009 1065 1119 1043 1110 0 +20.03(+1.84%)
Feb 11, 2009 1068 1103 1054 1090 0 +11.91(+1.10%)
Feb 10, 2009 1131 1144 1069 1078 0 -61.40(-5.39%)
Feb 09, 2009 1131 1151 1113 1140 0 +13.08(+1.16%)
Feb 06, 2009 1107 1143 1099 1126 0 +16.49(+1.49%)
Feb 05, 2009 1075 1123 1072 1110 0 +29.10(+2.69%)
Feb 04, 2009 1105 1115 1069 1081 0 -21.42(-1.94%)
Feb 03, 2009 1082 1117 1054 1102 0 +30.46(+2.84%)
Feb 02, 2009 1022 1091 1014 1072 0 +35.28(+3.40%)
Jan 30, 2009 1061 1068 1019 1037 0 -24.46(-2.31%)
Jan 29, 2009 1095 1097 1055 1061 0 -44.44(-4.02%)
Jan 28, 2009 1078 1129 1067 1105 0 +47.45(+4.48%)
Jan 27, 2009 1021 1072 1012 1058 0 +43.71(+4.31%)
Jan 26, 2009 1013 1041 996.90 1014 0 +7.62(+0.76%)
Jan 23, 2009 963.75 1023 930.63 1007 0 +27.79(+2.84%)
Jan 22, 2009 926.08 991.44 918.28 978.88 0 +50.90(+5.49%)
Jan 21, 2009 898.10 932.34 882.91 927.97 0 +38.34(+4.31%)
Jan 20, 2009 935.04 953.29 884.53 889.63 0 -100.37(-10.14%)
Jan 19, 2009 971.00 997.12 958.30 990.00 0 +51.41(+5.48%)
Jan 16, 2009 932.00 951.41 912.08 938.59 0 +22.74(+2.48%)
Jan 15, 2009 898.50 927.61 875.54 915.85 0 +16.86(+1.88%)
Jan 14, 2009 922.41 929.11 882.49 898.98 0 -43.28(-4.59%)
Jan 13, 2009 930.99 977.82 914.44 942.27 0 -26.50(-2.74%)
Jan 12, 2009 997.21 1010 954.57 968.76 0 -34.63(-3.45%)
Jan 09, 2009 1022 1030 986.22 1003 0 -17.74(-1.74%)
Jan 08, 2009 1005 1032 991.25 1021 0 +10.48(+1.04%)
Jan 07, 2009 1011 1033 986.05 1011 0 -15.56(-1.52%)
Jan 06, 2009 1034 1051 994.21 1026 0 -5.64(-0.55%)
Jan 05, 2009 1025 1047 999.86 1032 0 +0.26(+0.03%)
Jan 02, 2009 1001 1038 990.36 1032 0 +32.97(+3.30%)
Jan 01, 2009 1014 1028 978.92 998.62 0 +0.00(+0.00%)
Dec 31, 2008 1014 1028 978.92 998.62 0 -14.73(-1.45%)
Dec 30, 2008 959.55 1016 956.75 1013 0 +59.76(+6.27%)
Dec 29, 2008 968.01 971.74 933.48 953.59 0 -14.15(-1.46%)
Dec 26, 2008 960.35 975.09 952.93 967.74 0 +13.71(+1.44%)
Dec 25, 2008 952.42 967.97 934.12 954.03 0 +0.00(+0.00%)
Dec 24, 2008 952.42 967.97 934.12 954.03 0 +2.77(+0.29%)
Dec 23, 2008 957.07 977.71 942.76 951.25 0 +2.65(+0.28%)
Dec 22, 2008 977.97 993.73 923.30 948.60 0 -32.54(-3.32%)
Dec 19, 2008 944.12 998.59 929.46 981.14 0 +43.73(+4.67%)
Dec 18, 2008 908.60 949.89 885.37 937.41 0 +35.26(+3.91%)
Dec 17, 2008 898.97 928.43 880.54 902.15 0 -11.36(-1.24%)
Dec 16, 2008 865.90 924.70 850.08 913.51 0 +39.78(+4.55%)
Dec 15, 2008 866.42 896.34 846.75 873.74 0 +16.07(+1.87%)
Dec 12, 2008 833.21 869.07 820.28 857.66 0 +2.97(+0.35%)
Dec 11, 2008 809.36 882.81 804.46 854.69 0 +39.34(+4.83%)
Dec 10, 2008 807.78 834.29 791.31 815.35 0 +14.42(+1.80%)
Dec 09, 2008 821.97 854.72 782.55 800.93 0 -27.84(-3.36%)
Dec 08, 2008 833.56 851.90 807.78 828.77 0 +11.69(+1.43%)
Dec 05, 2008 753.40 823.52 731.49 817.08 0 +52.70(+6.89%)
Dec 04, 2008 765.87 796.71 749.08 764.38 0 -13.18(-1.70%)
Dec 03, 2008 755.60 784.71 731.02 777.56 0 +9.89(+1.29%)
Dec 02, 2008 768.75 795.94 730.25 767.67 0 +6.85(+0.90%)
Dec 01, 2008 804.88 827.86 758.26 760.83 0 -44.39(-5.51%)
Nov 28, 2008 793.02 818.22 787.79 805.21 0 +7.79(+0.98%)
Nov 27, 2008 757.50 805.60 740.61 797.43 0 +0.00(+0.00%)
Nov 26, 2008 757.50 805.60 740.61 797.43 0 +20.58(+2.65%)
Nov 25, 2008 748.13 787.26 731.56 776.85 0 +47.76(+6.55%)
Nov 24, 2008 677.07 746.95 665.20 729.09 0 +63.10(+9.48%)
Nov 21, 2008 664.76 680.49 589.75 665.98 0 +14.21(+2.18%)
Nov 20, 2008 713.57 738.97 640.64 651.77 0 -69.22(-9.60%)
Nov 19, 2008 771.93 793.93 717.49 720.99 0 -55.48(-7.15%)
Nov 18, 2008 759.91 794.85 741.75 776.48 0 +7.79(+1.01%)
Nov 17, 2008 787.62 810.19 762.18 768.69 0 -32.50(-4.06%)
Nov 14, 2008 805.37 851.53 792.69 801.19 0 -20.42(-2.49%)
Nov 13, 2008 779.44 829.70 729.44 821.62 0 +40.27(+5.15%)
Nov 12, 2008 811.30 821.49 776.17 781.35 0 -42.27(-5.13%)
Nov 11, 2008 853.10 860.10 802.13 823.61 0 -41.45(-4.79%)
Nov 10, 2008 898.64 908.97 850.12 865.07 0 -23.23(-2.62%)
Nov 07, 2008 882.07 905.25 863.24 888.30 0 +12.59(+1.44%)
Nov 06, 2008 894.80 914.34 865.38 875.71 0 -26.26(-2.91%)
Nov 05, 2008 899.36 947.06 884.49 901.98 0 -8.88(-0.98%)
Nov 04, 2008 949.12 959.72 884.36 910.86 0 -22.68(-2.43%)
Nov 03, 2008 904.22 947.31 892.29 933.54 0 +28.62(+3.16%)
Oct 31, 2008 868.52 927.19 793.60 904.92 0 +30.31(+3.47%)
Oct 30, 2008 905.91 914.99 831.82 874.61 0 +7.65(+0.88%)
Oct 29, 2008 907.78 927.06 838.49 866.96 0 -58.83(-6.35%)
Oct 28, 2008 890.96 931.53 836.19 925.79 0 +62.02(+7.18%)
Oct 27, 2008 933.76 959.94 856.00 863.77 0 -87.33(-9.18%)
Oct 24, 2008 919.57 974.77 888.87 951.11 0 -30.58(-3.12%)
Oct 23, 2008 979.68 1019 926.53 981.69 0 +7.45(+0.77%)
Oct 22, 2008 989.87 1023 938.70 974.23 0 -90.06(-8.46%)
Oct 21, 2008 1066 1107 1047 1064 0 -11.30(-1.05%)
Oct 20, 2008 1037 1082 1017 1076 0 +49.52(+4.83%)
Oct 17, 2008 990.27 1076 972.93 1026 0 +26.50(+2.65%)
Oct 16, 2008 1022 1056 923.11 999.57 0 +16.56(+1.68%)
Oct 15, 2008 1061 1082 979.70 983.02 0 -98.23(-9.09%)
Oct 14, 2008 1085 1133 1045 1081 0 +40.79(+3.92%)
Oct 13, 2008 883.27 1046 870.28 1040 0 +186.15(+21.79%)
Oct 10, 2008 826.29 912.93 740.85 854.31 0 -18.69(-2.14%)
Oct 09, 2008 979.32 988.24 849.37 873.00 0 -91.19(-9.46%)
Oct 08, 2008 979.00 1031 943.64 964.18 0 -28.92(-2.91%)
Oct 07, 2008 1063 1090 983.16 993.10 0 -60.60(-5.75%)
Oct 06, 2008 1118 1143 1009 1054 0 -78.63(-6.94%)
Oct 03, 2008 1162 1185 1121 1132 0 -12.58(-1.10%)
Oct 02, 2008 1180 1191 1133 1145 0 -34.06(-2.89%)
Oct 01, 2008 1175 1215 1138 1179 0 +5.28(+0.45%)
Sep 30, 2008 1143 1197 1114 1174 0 +85.32(+7.84%)
Sep 29, 2008 1190 1219 1061 1088 0 -118.62(-9.83%)
Sep 26, 2008 1176 1239 1162 1207 0 +13.64(+1.14%)
Sep 25, 2008 1175 1212 1154 1193 0 +30.63(+2.63%)
Sep 24, 2008 1182 1203 1151 1163 0 -21.13(-1.78%)
Sep 23, 2008 1194 1233 1159 1184 0 -9.44(-0.79%)
Sep 22, 2008 1237 1246 1179 1193 0 -45.81(-3.70%)
Sep 19, 2008 1342 1374 1210 1239 0 +20.86(+1.71%)
Sep 18, 2008 1197 1240 1141 1218 0 +27.24(+2.29%)
Sep 17, 2008 1233 1259 1188 1191 0 -58.64(-4.69%)
Sep 16, 2008 1271 1289 1201 1250 0 -42.10(-3.26%)
Sep 15, 2008 1308 1329 1281 1292 0 -49.44(-3.69%)
Sep 12, 2008 1337 1352 1306 1341 0 -2.14(-0.16%)
Sep 11, 2008 1285 1348 1279 1343 0 +30.07(+2.29%)
Sep 10, 2008 1298 1333 1286 1313 0 +18.74(+1.45%)
Sep 09, 2008 1326 1361 1292 1295 0 -34.17(-2.57%)
Sep 08, 2008 1308 1334 1292 1329 0 +49.81(+3.89%)
Sep 05, 2008 1284 1291 1249 1279 0 -11.67(-0.90%)
Sep 04, 2008 1347 1352 1281 1291 0 -64.23(-4.74%)
Sep 03, 2008 1344 1363 1327 1355 0 +10.37(+0.77%)
Sep 02, 2008 1377 1409 1331 1344 0 -20.10(-1.47%)
Sep 01, 2008 1360 1389 1352 1364 0 +0.00(+0.00%)
Aug 29, 2008 1360 1389 1352 1364 0 +1.80(+0.13%)
Aug 28, 2008 1348 1369 1338 1363 0 +18.70(+1.39%)
Aug 27, 2008 1338 1356 1313 1344 0 +5.14(+0.38%)
Aug 26, 2008 1333 1363 1317 1339 0 +6.54(+0.49%)
Aug 25, 2008 1380 1388 1325 1332 0 -54.28(-3.91%)
Aug 22, 2008 1371 1394 1356 1387 0 +20.29(+1.49%)
Aug 21, 2008 1350 1381 1339 1366 0 +10.13(+0.75%)
Aug 20, 2008 1381 1385 1339 1356 0 -21.10(-1.53%)
Aug 19, 2008 1410 1422 1348 1377 0 -36.34(-2.57%)
Aug 18, 2008 1455 1463 1405 1414 0 -35.37(-2.44%)
Aug 15, 2008 1417 1459 1401 1449 0 +34.45(+2.44%)
Aug 14, 2008 1405 1431 1387 1415 0 +8.04(+0.57%)
Aug 13, 2008 1407 1421 1383 1406 0 -6.19(-0.44%)
Aug 12, 2008 1411 1438 1399 1413 0 -1.41(-0.10%)
Aug 11, 2008 1406 1432 1375 1414 0 +7.52(+0.53%)
Aug 08, 2008 1355 1415 1349 1407 0 +56.70(+4.20%)
Aug 07, 2008 1361 1377 1335 1350 0 -14.80(-1.08%)
Aug 06, 2008 1377 1385 1344 1365 0 -17.39(-1.26%)
Aug 05, 2008 1326 1386 1312 1382 0 +52.61(+3.96%)
Aug 04, 2008 1300 1349 1277 1329 0 +46.38(+3.61%)
Aug 01, 2008 1289 1304 1250 1283 0 -10.61(-0.82%)
Jul 31, 2008 1278 1328 1268 1294 0 +17.81(+1.40%)
Jul 30, 2008 1275 1294 1247 1276 0 +4.11(+0.32%)
Jul 29, 2008 1263 1280 1240 1272 0 +19.67(+1.57%)
Jul 28, 2008 1271 1292 1248 1252 0 -14.60(-1.15%)
Jul 25, 2008 1260 1283 1249 1267 0 +9.25(+0.74%)
Jul 24, 2008 1284 1291 1246 1257 0 -30.80(-2.39%)
Jul 23, 2008 1252 1299 1235 1288 0 +93.39(+7.82%)
Jul 22, 2008 1128 1212 1123 1195 0 +82.98(+7.46%)
Jul 21, 2008 1129 1139 1105 1112 0 -14.06(-1.25%)
Jul 18, 2008 1121 1140 1100 1126 0 +7.01(+0.63%)
Jul 17, 2008 1084 1124 1073 1119 0 +37.40(+3.46%)
Jul 16, 2008 1080 1096 1063 1082 0 +0.92(+0.09%)
Jul 15, 2008 1081 1100 1047 1081 0 -11.05(-1.01%)
Jul 14, 2008 1093 1110 1081 1092 0 +4.20(+0.39%)
Jul 11, 2008 1086 1105 1060 1087 0 -21.20(-1.91%)
Jul 10, 2008 1125 1137 1085 1109 0 -25.60(-2.26%)
Jul 09, 2008 1139 1164 1123 1134 0 -5.53(-0.49%)
Jul 08, 2008 1108 1152 1098 1140 0 +20.88(+1.87%)
Jul 07, 2008 1113 1142 1094 1119 0 +5.85(+0.53%)
Jul 04, 2008 1151 1167 1090 1113 0 +0.00(+0.00%)
Jul 03, 2008 1151 1167 1090 1113 0 -67.27(-5.70%)
Jul 02, 2008 1214 1249 1174 1180 0 -0.30(-0.03%)
Jul 01, 2008 1191 1205 1167 1181 0 -18.63(-1.55%)
Jun 30, 2008 1206 1226 1184 1199 0 -5.77(-0.48%)
Jun 27, 2008 1201 1226 1192 1205 0 +11.51(+0.96%)
Jun 26, 2008 1207 1246 1185 1194 0 -34.70(-2.83%)
Jun 25, 2008 1218 1247 1213 1228 0 +11.28(+0.93%)
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.