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 29, 2011 1909 1927 1887 1912 0 -4.45(-0.23%)
Apr 28, 2011 1892 1927 1881 1917 0 +37.78(+2.01%)
Apr 27, 2011 1859 1887 1832 1879 0 +29.06(+1.57%)
Apr 26, 2011 1850 1880 1829 1850 0 +18.69(+1.02%)
Apr 25, 2011 1838 1842 1820 1831 0 -2.94(-0.16%)
Apr 21, 2011 1826 1864 1813 1834 0 +88.50(+5.07%)
Apr 20, 2011 1754 1762 1739 1746 0 +16.79(+0.97%)
Apr 19, 2011 1714 1733 1704 1729 0 +17.16(+1.00%)
Apr 18, 2011 1741 1743 1699 1712 0 -46.59(-2.65%)
Apr 15, 2011 1761 1770 1743 1758 0 +1.39(+0.08%)
Apr 14, 2011 1740 1762 1724 1757 0 +10.70(+0.61%)
Apr 13, 2011 1766 1774 1735 1746 0 -13.05(-0.74%)
Apr 12, 2011 1735 1765 1729 1759 0 +18.39(+1.06%)
Apr 11, 2011 1738 1752 1727 1741 0 +2.70(+0.16%)
Apr 08, 2011 1750 1765 1727 1738 0 -4.59(-0.26%)
Apr 07, 2011 1748 1821 1737 1743 0 -9.67(-0.55%)
Apr 06, 2011 1769 1773 1744 1752 0 -12.06(-0.68%)
Apr 05, 2011 1769 1780 1753 1764 0 -19.75(-1.11%)
Apr 04, 2011 1787 1798 1775 1784 0 +4.00(+0.22%)
Apr 01, 2011 1770 1788 1763 1780 0 +17.68(+1.00%)
Mar 31, 2011 1761 1772 1744 1762 0 +3.31(+0.19%)
Mar 30, 2011 1751 1760 1749 1759 0 +28.81(+1.67%)
Mar 29, 2011 1713 1734 1709 1730 0 +16.33(+0.95%)
Mar 28, 2011 1716 1724 1701 1714 0 +2.27(+0.13%)
Mar 25, 2011 1709 1729 1702 1712 0 +4.80(+0.28%)
Mar 24, 2011 1682 1711 1676 1707 0 +37.16(+2.23%)
Mar 23, 2011 1667 1676 1650 1670 0 -2.44(-0.15%)
Mar 22, 2011 1682 1701 1666 1672 0 -6.66(-0.40%)
Mar 21, 2011 1680 1686 1663 1679 0 +18.80(+1.13%)
Mar 18, 2011 1662 1678 1651 1660 0 +12.00(+0.73%)
Mar 17, 2011 1661 1671 1634 1648 0 +10.88(+0.66%)
Mar 16, 2011 1666 1672 1626 1637 0 -32.91(-1.97%)
Mar 15, 2011 1663 1682 1658 1670 0 -5.48(-0.33%)
Mar 14, 2011 1683 1691 1661 1676 0 -19.36(-1.14%)
Mar 11, 2011 1698 1712 1678 1695 0 -3.83(-0.23%)
Mar 10, 2011 1717 1719 1689 1699 0 -31.90(-1.84%)
Mar 09, 2011 1706 1734 1697 1731 0 +24.75(+1.45%)
Mar 08, 2011 1696 1717 1680 1706 0 +11.61(+0.69%)
Mar 07, 2011 1723 1736 1680 1694 0 -27.11(-1.57%)
Mar 04, 2011 1730 1739 1700 1721 0 -13.57(-0.78%)
Mar 03, 2011 1705 1745 1696 1735 0 +48.82(+2.90%)
Mar 02, 2011 1661 1703 1655 1686 0 +27.73(+1.67%)
Mar 01, 2011 1673 1684 1655 1658 0 -10.12(-0.61%)
Feb 28, 2011 1677 1689 1661 1669 0 +5.25(+0.32%)
Feb 25, 2011 1668 1683 1653 1663 0 -0.05(-0.00%)
Feb 24, 2011 1652 1681 1638 1663 0 +7.48(+0.45%)
Feb 23, 2011 1659 1688 1645 1656 0 -11.92(-0.71%)
Feb 22, 2011 1690 1718 1658 1668 0 -11.31(-0.67%)
Feb 18, 2011 1679 1679 1679 0 +6.98(+0.42%)
Feb 17, 2011 1652 1678 1644 1672 0 +14.84(+0.90%)
Feb 16, 2011 1643 1665 1637 1657 0 +19.30(+1.18%)
Feb 15, 2011 1638 1652 1628 1638 0 -9.11(-0.55%)
Feb 14, 2011 1639 1652 1622 1647 0 +6.35(+0.39%)
Feb 11, 2011 1630 1656 1625 1641 0 +2.13(+0.13%)
Feb 10, 2011 1629 1645 1622 1639 0 +7.38(+0.45%)
Feb 09, 2011 1627 1645 1621 1631 0 +1.07(+0.07%)
Feb 08, 2011 1611 1646 1604 1630 0 +13.48(+0.83%)
Feb 07, 2011 1635 1644 1610 1617 0 -23.65(-1.44%)
Feb 04, 2011 1662 1689 1615 1640 0 +20.54(+1.27%)
Feb 03, 2011 1599 1658 1563 1620 0 +18.22(+1.14%)
Feb 02, 2011 1598 1614 1589 1602 0 -4.91(-0.31%)
Feb 01, 2011 1578 1612 1573 1606 0 +39.27(+2.51%)
Jan 31, 2011 1569 1583 1554 1567 0 +2.32(+0.15%)
Jan 28, 2011 1615 1618 1561 1565 0 -49.93(-3.09%)
Jan 27, 2011 1574 1624 1564 1615 0 +50.11(+3.20%)
Jan 26, 2011 1553 1587 1541 1565 0 +7.98(+0.51%)
Jan 25, 2011 1527 1568 1523 1557 0 +25.29(+1.65%)
Jan 24, 2011 1546 1555 1526 1531 0 -15.14(-0.98%)
Jan 21, 2011 1553 1559 1539 1547 0 +2.67(+0.17%)
Jan 20, 2011 1547 1561 1522 1544 0 -11.45(-0.74%)
Jan 19, 2011 1579 1582 1542 1555 0 -24.83(-1.57%)
Jan 18, 2011 1570 1587 1558 1580 0 +5.42(+0.34%)
Jan 14, 2011 1575 1575 1575 0 +42.39(+2.77%)
Jan 13, 2011 1526 1538 1515 1532 0 +12.18(+0.80%)
Jan 12, 2011 1532 1537 1511 1520 0 -3.65(-0.24%)
Jan 11, 2011 1507 1529 1501 1524 0 +20.59(+1.37%)
Jan 10, 2011 1496 1513 1483 1503 0 +3.29(+0.22%)
Jan 07, 2011 1492 1506 1480 1500 0 +17.63(+1.19%)
Jan 06, 2011 1466 1497 1460 1482 0 +23.48(+1.61%)
Jan 05, 2011 1449 1465 1443 1459 0 +7.12(+0.49%)
Jan 04, 2011 1442 1456 1432 1452 0 +7.11(+0.49%)
Jan 03, 2011 1422 1450 1418 1445 0 +30.77(+2.18%)
Dec 31, 2010 1410 1421 1403 1414 0 +10.46(+0.75%)
Dec 30, 2010 1405 1412 1398 1403 0 -2.78(-0.20%)
Dec 29, 2010 1406 1413 1400 1406 0 +2.68(+0.19%)
Dec 28, 2010 1404 1410 1394 1403 0 -1.00(-0.07%)
Dec 27, 2010 1404 1410 1397 1404 0 -7.09(-0.50%)
Dec 23, 2010 1411 1421 1404 1412 0 +0.10(+0.01%)
Dec 22, 2010 1398 1416 1392 1411 0 +14.75(+1.06%)
Dec 21, 2010 1391 1419 1387 1397 0 +5.61(+0.40%)
Dec 20, 2010 1395 1400 1382 1391 0 +1.07(+0.08%)
Dec 17, 2010 1393 1401 1378 1390 0 -4.77(-0.34%)
Dec 16, 2010 1395 1408 1379 1395 0 +1.04(+0.07%)
Dec 15, 2010 1420 1427 1385 1394 0 -31.65(-2.22%)
Dec 14, 2010 1426 1443 1416 1425 0 -3.95(-0.28%)
Dec 10, 2010 1423 1436 1416 1429 0 +10.24(+0.72%)
Dec 09, 2010 1428 1434 1408 1419 0 -0.10(-0.01%)
Dec 08, 2010 1419 1427 1410 1419 0 +4.80(+0.34%)
Dec 07, 2010 1437 1441 1411 1414 0 -12.09(-0.85%)
Dec 06, 2010 1442 1448 1424 1427 0 -18.43(-1.28%)
Dec 03, 2010 1447 1456 1431 1445 0 -11.33(-0.78%)
Dec 02, 2010 1433 1459 1430 1456 0 +22.46(+1.57%)
Dec 01, 2010 1422 1448 1419 1434 0 +32.22(+2.30%)
Nov 30, 2010 1404 1420 1389 1402 0 -14.01(-0.99%)
Nov 29, 2010 1393 1420 1373 1416 0 +11.00(+0.78%)
Nov 26, 2010 1405 1422 1398 1405 0 -12.53(-0.88%)
Nov 24, 2010 1428 1417 1417 1417 0 +1.78(+0.13%)
Nov 23, 2010 1428 1437 1408 1415 0 -26.23(-1.82%)
Nov 22, 2010 1457 1473 1413 1442 0 +21.91(+1.54%)
Nov 19, 2010 1397 1433 1385 1420 0 +19.83(+1.42%)
Nov 18, 2010 1381 1414 1364 1400 0 +2.47(+0.18%)
Nov 17, 2010 1388 1402 1373 1397 0 +11.34(+0.82%)
Nov 16, 2010 1400 1406 1379 1386 0 -39.46(-2.77%)
Nov 15, 2010 1431 1439 1404 1425 0 -14.06(-0.98%)
Nov 12, 2010 1451 1461 1427 1440 0 -18.16(-1.25%)
Nov 11, 2010 1443 1462 1434 1458 0 +4.04(+0.28%)
Nov 10, 2010 1435 1455 1410 1454 0 +15.10(+1.05%)
Nov 09, 2010 1451 1456 1431 1439 0 -5.37(-0.37%)
Nov 08, 2010 1431 1458 1427 1444 0 +8.48(+0.59%)
Nov 05, 2010 1432 1451 1419 1435 0 +7.01(+0.49%)
Nov 04, 2010 1434 1440 1410 1428 0 +9.68(+0.68%)
Nov 03, 2010 1415 1452 1390 1419 0 -2.58(-0.18%)
Nov 02, 2010 1401 1432 1398 1421 0 +32.81(+2.36%)
Nov 01, 2010 1394 1410 1373 1389 0 +3.27(+0.24%)
Oct 29, 2010 1394 1414 1376 1385 0 -6.25(-0.45%)
Oct 28, 2010 1397 1404 1378 1392 0 +5.03(+0.36%)
Oct 27, 2010 1409 1420 1374 1386 0 -48.12(-3.35%)
Oct 25, 2010 1438 1454 1430 1435 0 +6.33(+0.44%)
Oct 22, 2010 1413 1433 1405 1428 0 +19.35(+1.37%)
Oct 21, 2010 1419 1423 1393 1409 0 -6.02(-0.43%)
Oct 20, 2010 1382 1422 1380 1415 0 +39.03(+2.84%)
Oct 19, 2010 1397 1406 1366 1376 0 -42.50(-3.00%)
Oct 18, 2010 1410 1422 1399 1418 0 +10.27(+0.73%)
Oct 15, 2010 1409 1419 1393 1408 0 +9.31(+0.67%)
Oct 14, 2010 1391 1423 1382 1399 0 +7.14(+0.51%)
Oct 13, 2010 1380 1402 1372 1392 0 +18.72(+1.36%)
Oct 12, 2010 1357 1377 1349 1373 0 +11.17(+0.82%)
Oct 11, 2010 1345 1371 1343 1362 0 +13.91(+1.03%)
Oct 08, 2010 1348 1356 1335 1348 0 +4.57(+0.34%)
Oct 07, 2010 1336 1353 1328 1343 0 +16.25(+1.22%)
Oct 06, 2010 1357 1367 1315 1327 0 -32.01(-2.36%)
Oct 05, 2010 1351 1366 1339 1359 0 +19.30(+1.44%)
Oct 04, 2010 1367 1371 1333 1340 0 -31.74(-2.31%)
Oct 01, 2010 1372 1384 1351 1372 0 -1.10(-0.08%)
Sep 30, 2010 1373 1387 1364 1373 0 +5.62(+0.41%)
Sep 29, 2010 1361 1372 1349 1367 0 +0.08(+0.01%)
Sep 28, 2010 1369 1378 1352 1367 0 +2.58(+0.19%)
Sep 27, 2010 1377 1381 1360 1364 0 -11.75(-0.85%)
Sep 24, 2010 1379 1386 1368 1376 0 +13.46(+0.99%)
Sep 23, 2010 1362 1381 1352 1363 0 -7.05(-0.51%)
Sep 22, 2010 1359 1376 1346 1370 0 +6.36(+0.47%)
Sep 21, 2010 1348 1376 1342 1363 0 +15.89(+1.18%)
Sep 20, 2010 1327 1352 1325 1347 0 +26.32(+1.99%)
Sep 17, 2010 1321 1346 1318 1321 0 -14.71(-1.10%)
Sep 15, 2010 1342 1348 1320 1336 0 -11.37(-0.84%)
Sep 14, 2010 1336 1360 1327 1347 0 -1.97(-0.15%)
Sep 13, 2010 1349 1365 1341 1349 0 +11.76(+0.88%)
Sep 10, 2010 1324 1344 1315 1337 0 +14.40(+1.09%)
Sep 09, 2010 1317 1332 1310 1323 0 +18.54(+1.42%)
Sep 08, 2010 1297 1310 1286 1304 0 +8.54(+0.66%)
Sep 07, 2010 1299 1309 1288 1296 0 -11.23(-0.86%)
Sep 03, 2010 1307 1307 1307 0 +32.76(+2.57%)
Sep 02, 2010 1268 1278 1251 1274 0 +11.11(+0.88%)
Sep 01, 2010 1238 1266 1230 1263 0 +38.91(+3.18%)
Aug 31, 2010 1222 1243 1207 1224 0 -4.65(-0.38%)
Aug 30, 2010 1249 1255 1228 1229 0 -21.69(-1.73%)
Aug 27, 2010 1250 1255 1215 1251 0 +12.26(+0.99%)
Aug 26, 2010 1245 1260 1230 1238 0 -2.70(-0.22%)
Aug 25, 2010 1205 1250 1200 1241 0 +31.03(+2.56%)
Aug 24, 2010 1214 1225 1198 1210 0 -16.56(-1.35%)
Aug 23, 2010 1232 1250 1223 1227 0 -1.64(-0.13%)
Aug 20, 2010 1226 1239 1216 1228 0 -7.08(-0.57%)
Aug 19, 2010 1266 1269 1231 1235 0 -36.82(-2.89%)
Aug 18, 2010 1268 1286 1256 1272 0 +2.63(+0.21%)
Aug 17, 2010 1267 1281 1255 1270 0 +14.86(+1.18%)
Aug 16, 2010 1250 1260 1234 1255 0 -4.89(-0.39%)
Aug 13, 2010 1260 1266 1241 1260 0 -0.10(-0.01%)
Aug 12, 2010 1244 1267 1238 1260 0 +2.94(+0.23%)
Aug 11, 2010 1300 1306 1246 1257 0 -60.30(-4.58%)
Aug 10, 2010 1313 1325 1301 1317 0 -5.11(-0.39%)
Aug 09, 2010 1324 1336 1316 1322 0 +2.78(+0.21%)
Aug 06, 2010 1319 1324 1292 1319 0 +8.76(+0.67%)
Aug 05, 2010 1290 1315 1280 1311 0 +18.17(+1.41%)
Aug 04, 2010 1272 1301 1268 1292 0 +23.13(+1.82%)
Aug 03, 2010 1243 1284 1237 1269 0 +22.64(+1.82%)
Aug 02, 2010 1230 1252 1222 1247 0 +34.85(+2.88%)
Jul 30, 2010 1211 1222 1176 1212 0 +14.55(+1.22%)
Jul 29, 2010 1205 1219 1180 1197 0 -9.23(-0.76%)
Jul 28, 2010 1208 1227 1184 1207 0 -18.45(-1.51%)
Jul 27, 2010 1225 1253 1220 1225 0 -14.43(-1.16%)
Jul 26, 2010 1215 1241 1213 1239 0 +24.06(+1.98%)
Jul 23, 2010 1217 1228 1205 1215 0 -4.89(-0.40%)
Jul 22, 2010 1213 1229 1202 1220 0 +21.47(+1.79%)
Jul 21, 2010 1220 1227 1193 1199 0 -18.44(-1.51%)
Jul 20, 2010 1216 1230 1192 1217 0 +1.57(+0.13%)
Jul 19, 2010 1199 1222 1195 1216 0 +20.48(+1.71%)
Jul 16, 2010 1195 1234 1191 1195 0 -33.82(-2.75%)
Jul 15, 2010 1212 1235 1202 1229 0 +16.40(+1.35%)
Jul 14, 2010 1199 1217 1189 1213 0 +8.01(+0.66%)
Jul 13, 2010 1204 1212 1190 1205 0 +11.87(+1.00%)
Jul 12, 2010 1189 1197 1174 1193 0 -2.90(-0.24%)
Jul 09, 2010 1191 1200 1175 1196 0 +13.34(+1.13%)
Jul 08, 2010 1171 1189 1165 1182 0 +18.24(+1.57%)
Jul 07, 2010 1150 1168 1143 1164 0 +18.78(+1.64%)
Jul 06, 2010 1142 1160 1130 1145 0 +13.88(+1.23%)
Jul 02, 2010 1132 1142 1118 1131 0 +5.33(+0.47%)
Jul 01, 2010 1147 1149 1095 1126 0 -25.15(-2.18%)
Jun 30, 2010 1161 1172 1147 1151 0 -15.39(-1.32%)
Jun 29, 2010 1190 1195 1160 1167 0 -55.82(-4.57%)
Jun 25, 2010 1222 1237 1210 1222 0 -1.33(-0.11%)
Jun 24, 2010 1234 1245 1218 1224 0 -16.29(-1.31%)
Jun 23, 2010 1254 1260 1231 1240 0 -12.83(-1.02%)
Jun 22, 2010 1277 1291 1250 1253 0 -28.28(-2.21%)
Jun 21, 2010 1299 1309 1276 1281 0 -6.83(-0.53%)
Jun 18, 2010 1288 1297 1280 1288 0 -3.81(-0.29%)
Jun 17, 2010 1285 1295 1273 1292 0 +14.89(+1.17%)
Jun 16, 2010 1261 1287 1259 1277 0 +4.32(+0.34%)
Jun 15, 2010 1261 1275 1254 1273 0 +21.59(+1.73%)
Jun 14, 2010 1251 1268 1245 1251 0 +5.51(+0.44%)
Jun 11, 2010 1234 1254 1221 1245 0 +1.65(+0.13%)
Jun 10, 2010 1248 1256 1226 1244 0 +11.66(+0.95%)
Jun 09, 2010 1251 1263 1228 1232 0 -15.12(-1.21%)
Jun 08, 2010 1247 1266 1227 1247 0 +2.13(+0.17%)
Jun 07, 2010 1260 1282 1216 1245 0 -9.79(-0.78%)
Jun 04, 2010 1255 1307 1241 1255 0 -13.45(-1.06%)
Jun 03, 2010 1241 1271 1233 1268 0 +30.98(+2.50%)
Jun 02, 2010 1207 1239 1197 1237 0 +36.59(+3.05%)
Jun 01, 2010 1205 1228 1197 1201 0 -9.43(-0.78%)
May 28, 2010 1210 1210 1210 0 -5.92(-0.49%)
May 27, 2010 1211 1218 1194 1216 0 +27.17(+2.29%)
May 26, 2010 1192 1216 1184 1189 0 +5.39(+0.46%)
May 25, 2010 1166 1186 1155 1184 0 -7.49(-0.63%)
May 24, 2010 1184 1208 1170 1191 0 +1.64(+0.14%)
May 21, 2010 1176 1204 1164 1189 0 -4.51(-0.38%)
May 20, 2010 1203 1216 1192 1194 0 -45.97(-3.71%)
May 19, 2010 1235 1251 1224 1240 0 -0.57(-0.05%)
May 18, 2010 1251 1266 1236 1241 0 -6.03(-0.48%)
May 17, 2010 1242 1256 1220 1247 0 +5.08(+0.41%)
May 14, 2010 1242 1249 1215 1241 0 -2.87(-0.23%)
May 13, 2010 1252 1263 1237 1244 0 -10.21(-0.81%)
May 12, 2010 1228 1257 1221 1255 0 +28.80(+2.35%)
May 11, 2010 1234 1239 1220 1226 0 +9.20(+0.76%)
May 10, 2010 1203 1218 1199 1217 0 +32.60(+2.75%)
May 07, 2010 1198 1207 1158 1184 0 -22.94(-1.90%)
May 06, 2010 1211 1250 1140 1207 0 -1.68(-0.14%)
May 05, 2010 1222 1231 1203 1209 0 -3.28(-0.27%)
May 04, 2010 1231 1236 1201 1212 0 -31.49(-2.53%)
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.