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 (%)
Jan 29, 2016 4143 4254 4108 4251 0 +127.11(+3.08%)
Jan 28, 2016 4187 4222 4097 4124 0 -56.41(-1.35%)
Jan 27, 2016 4279 4289 4148 4180 0 -80.67(-1.89%)
Jan 26, 2016 4249 4287 4195 4261 0 +10.42(+0.25%)
Jan 25, 2016 4320 4342 4237 4251 0 -57.45(-1.33%)
Jan 22, 2016 4302 4351 4270 4308 0 +29.68(+0.69%)
Jan 21, 2016 4299 4349 4230 4278 0 -15.15(-0.35%)
Jan 20, 2016 4277 4330 4123 4294 0 +36.17(+0.85%)
Jan 19, 2016 4217 4324 4171 4257 0 +87.80(+2.11%)
Jan 15, 2016 4170 4170 4170 4170 0 -82.23(-1.93%)
Jan 14, 2016 4159 4278 4131 4252 0 +82.14(+1.97%)
Jan 13, 2016 4296 4327 4156 4170 0 -126.05(-2.93%)
Jan 12, 2016 4208 4328 4193 4296 0 +103.71(+2.47%)
Jan 11, 2016 4259 4274 4148 4192 0 -57.21(-1.35%)
Jan 08, 2016 4336 4349 4234 4249 0 -81.38(-1.88%)
Jan 07, 2016 4352 4396 4294 4331 0 -84.77(-1.92%)
Jan 06, 2016 4420 4463 4380 4415 0 -44.55(-1.00%)
Jan 05, 2016 4467 4516 4431 4460 0 +6.30(+0.14%)
Jan 04, 2016 4426 4466 4368 4454 0 -11.11(-0.25%)
Dec 31, 2015 4465 4465 4465 4465 0 -35.71(-0.79%)
Dec 30, 2015 4542 4549 4487 4500 0 -36.23(-0.80%)
Dec 29, 2015 4504 4560 4495 4537 0 +47.66(+1.06%)
Dec 28, 2015 4484 4503 4451 4489 0 -1.33(-0.03%)
Dec 24, 2015 4490 4490 4490 4490 0 -14.94(-0.33%)
Dec 23, 2015 4471 4515 4445 4505 0 +47.55(+1.07%)
Dec 22, 2015 4484 4494 4408 4458 0 +1.01(+0.02%)
Dec 21, 2015 4433 4485 4409 4457 0 +43.83(+0.99%)
Dec 18, 2015 4454 4491 4392 4413 0 -56.36(-1.26%)
Dec 17, 2015 4448 4519 4433 4469 0 +21.40(+0.48%)
Dec 16, 2015 4433 4481 4378 4448 0 +45.51(+1.03%)
Dec 15, 2015 4383 4444 4362 4402 0 +51.00(+1.17%)
Dec 14, 2015 4346 4369 4299 4351 0 +10.16(+0.23%)
Dec 11, 2015 4318 4393 4283 4341 0 +0.46(+0.01%)
Dec 10, 2015 4297 4372 4273 4341 0 +42.22(+0.98%)
Dec 09, 2015 4289 4346 4270 4298 0 -15.77(-0.37%)
Dec 08, 2015 4283 4334 4253 4314 0 +1.19(+0.03%)
Dec 07, 2015 4386 4388 4289 4313 0 -67.66(-1.54%)
Dec 04, 2015 4303 4406 4287 4381 0 +103.99(+2.43%)
Dec 03, 2015 4396 4416 4260 4277 0 -118.47(-2.70%)
Dec 02, 2015 4375 4469 4356 4395 0 +18.62(+0.43%)
Dec 01, 2015 4257 4383 4242 4377 0 +141.82(+3.35%)
Nov 30, 2015 4288 4304 4227 4235 0 -45.01(-1.05%)
Nov 27, 2015 4274 4323 4253 4280 0 +12.71(+0.30%)
Nov 25, 2015 4267 4267 4267 4267 0 +6.86(+0.16%)
Nov 24, 2015 4205 4269 4190 4260 0 +29.92(+0.71%)
Nov 23, 2015 4230 4238 4229 4230 0 +1.25(+0.03%)
Nov 20, 2015 4164 4266 4157 4229 0 +117.65(+2.86%)
Nov 19, 2015 4140 4243 4078 4111 0 -245.96(-5.64%)
Nov 18, 2015 4278 4369 4253 4357 0 +77.09(+1.80%)
Nov 17, 2015 4259 4335 4237 4280 0 +16.54(+0.39%)
Nov 16, 2015 4174 4278 4167 4264 0 +82.33(+1.97%)
Nov 13, 2015 4205 4245 4162 4181 0 -35.35(-0.84%)
Nov 12, 2015 4260 4300 4204 4217 0 -59.71(-1.40%)
Nov 11, 2015 4381 4393 4269 4276 0 -86.21(-1.98%)
Nov 10, 2015 4327 4384 4310 4363 0 +36.68(+0.85%)
Nov 09, 2015 4314 4340 4272 4326 0 -7.88(-0.18%)
Nov 06, 2015 4351 4375 4279 4334 0 -53.80(-1.23%)
Nov 05, 2015 4324 4405 4290 4388 0 +71.40(+1.65%)
Nov 04, 2015 4414 4427 4285 4316 0 -100.28(-2.27%)
Nov 03, 2015 4457 4478 4374 4417 0 -58.68(-1.31%)
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.