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 (%)
Dec 31, 2009 1279 1279 1279 0 -18.14(-1.40%)
Dec 30, 2009 1296 1303 1283 1297 0 -2.92(-0.22%)
Dec 29, 2009 1311 1323 1294 1300 0 -14.99(-1.14%)
Dec 28, 2009 1324 1334 1303 1315 0 -8.19(-0.62%)
Dec 24, 2009 1333 1337 1310 1324 0 -3.94(-0.30%)
Dec 23, 2009 1342 1354 1321 1328 0 -11.58(-0.86%)
Dec 22, 2009 1343 1351 1331 1339 0 -9.05(-0.67%)
Dec 21, 2009 1309 1368 1308 1348 0 +50.14(+3.86%)
Dec 18, 2009 1309 1314 1283 1298 0 -8.62(-0.66%)
Dec 17, 2009 1320 1328 1285 1307 0 -17.25(-1.30%)
Dec 16, 2009 1309 1339 1303 1324 0 +22.78(+1.75%)
Dec 15, 2009 1280 1311 1275 1301 0 +20.33(+1.59%)
Dec 14, 2009 1282 1287 1277 1281 0 +21.56(+1.71%)
Dec 11, 2009 1265 1285 1254 1259 0 -5.31(-0.42%)
Dec 10, 2009 1212 1275 1208 1265 0 +56.31(+4.66%)
Dec 09, 2009 1218 1243 1193 1208 0 +1.50(+0.12%)
Dec 08, 2009 1188 1226 1183 1207 0 +12.33(+1.03%)
Dec 07, 2009 1167 1213 1163 1194 0 +26.39(+2.26%)
Dec 04, 2009 1173 1197 1160 1168 0 +6.32(+0.54%)
Dec 03, 2009 1200 1207 1160 1162 0 -36.08(-3.01%)
Dec 02, 2009 1205 1211 1188 1198 0 -5.92(-0.49%)
Dec 01, 2009 1195 1217 1188 1204 0 +16.64(+1.40%)
Nov 30, 2009 1205 1210 1174 1187 0 -16.55(-1.38%)
Nov 27, 2009 1186 1212 1175 1204 0 -13.24(-1.09%)
Nov 25, 2009 1217 1217 1217 0 +20.23(+1.69%)
Nov 24, 2009 1202 1219 1183 1197 0 -2.47(-0.21%)
Nov 23, 2009 1180 1212 1179 1199 0 +39.89(+3.44%)
Nov 20, 2009 1152 1168 1147 1159 0 -2.18(-0.19%)
Nov 19, 2009 1164 1168 1129 1161 0 -10.73(-0.92%)
Nov 18, 2009 1177 1185 1164 1172 0 -5.79(-0.49%)
Nov 17, 2009 1180 1189 1169 1178 0 -7.19(-0.61%)
Nov 16, 2009 1181 1201 1174 1185 0 +9.92(+0.84%)
Nov 13, 2009 1173 1188 1167 1175 0 +7.98(+0.68%)
Nov 12, 2009 1190 1194 1163 1167 0 -22.28(-1.87%)
Nov 11, 2009 1182 1195 1167 1189 0 +12.61(+1.07%)
Nov 10, 2009 1172 1185 1162 1177 0 -0.50(-0.04%)
Nov 09, 2009 1145 1183 1136 1177 0 +22.50(+1.95%)
Nov 06, 2009 1134 1159 1125 1155 0 +23.84(+2.11%)
Nov 05, 2009 1130 1147 1117 1131 0 +10.68(+0.95%)
Nov 04, 2009 1110 1165 1106 1120 0 +40.62(+3.76%)
Nov 03, 2009 1065 1083 1052 1080 0 +17.96(+1.69%)
Nov 02, 2009 1044 1075 1032 1062 0 +14.04(+1.34%)
Oct 30, 2009 1072 1085 1042 1048 0 -22.62(-2.11%)
Oct 29, 2009 1043 1080 1040 1070 0 +37.44(+3.62%)
Oct 28, 2009 1052 1061 1026 1033 0 -22.99(-2.18%)
Oct 27, 2009 1015 1068 1008 1056 0 +40.89(+4.03%)
Oct 26, 2009 1042 1052 1010 1015 0 -26.24(-2.52%)
Oct 23, 2009 1040 1045 1034 1041 0 +0.94(+0.09%)
Oct 22, 2009 1020 1051 1017 1040 0 +20.33(+1.99%)
Oct 21, 2009 1049 1059 1017 1020 0 -25.64(-2.45%)
Oct 20, 2009 1044 1052 1041 1046 0 +20.71(+2.02%)
Oct 19, 2009 1021 1036 1012 1025 0 +7.99(+0.79%)
Oct 16, 2009 1026 1036 1013 1017 0 -11.13(-1.08%)
Oct 15, 2009 1042 1048 1020 1028 0 -17.60(-1.68%)
Oct 14, 2009 1033 1051 1024 1046 0 +23.82(+2.33%)
Oct 13, 2009 1045 1050 1010 1022 0 -25.02(-2.39%)
Oct 12, 2009 1052 1060 1035 1047 0 +14.09(+1.36%)
Oct 09, 2009 1012 1046 1010 1033 0 +27.83(+2.77%)
Oct 08, 2009 1026 1031 987.70 1005 0 -45.38(-4.32%)
Oct 07, 2009 1026 1062 1022 1050 0 +24.95(+2.43%)
Oct 06, 2009 1031 1036 1008 1025 0 +3.07(+0.30%)
Oct 05, 2009 1022 1035 1004 1022 0 +5.64(+0.55%)
Oct 02, 2009 1031 1040 1001 1017 0 -20.43(-1.97%)
Oct 01, 2009 1044 1070 1033 1037 0 -10.28(-0.98%)
Sep 30, 2009 1059 1072 1029 1047 0 -26.95(-2.51%)
Sep 29, 2009 1091 1106 1048 1074 0 -18.84(-1.72%)
Sep 28, 2009 1078 1102 1073 1093 0 +20.08(+1.87%)
Sep 25, 2009 1091 1104 1063 1073 0 -18.81(-1.72%)
Sep 24, 2009 1126 1136 1085 1092 0 -32.77(-2.91%)
Sep 23, 2009 1162 1165 1122 1125 0 -33.35(-2.88%)
Sep 22, 2009 1185 1189 1148 1158 0 -23.29(-1.97%)
Sep 21, 2009 1167 1190 1161 1181 0 +4.64(+0.39%)
Sep 18, 2009 1192 1203 1169 1177 0 -16.74(-1.40%)
Sep 17, 2009 1197 1210 1178 1193 0 +20.22(+1.72%)
Sep 16, 2009 1161 1200 1145 1173 0 +20.46(+1.78%)
Sep 15, 2009 1187 1189 1149 1153 0 -31.18(-2.63%)
Sep 14, 2009 1178 1197 1166 1184 0 +0.31(+0.03%)
Sep 11, 2009 1183 1195 1169 1184 0 +3.02(+0.26%)
Sep 10, 2009 1144 1183 1136 1181 0 +32.78(+2.86%)
Sep 09, 2009 1130 1152 1117 1148 0 +21.14(+1.88%)
Sep 08, 2009 1164 1166 1116 1127 0 -34.81(-3.00%)
Sep 04, 2009 1161 1161 1161 0 +8.94(+0.78%)
Sep 03, 2009 1154 1161 1125 1152 0 +6.85(+0.60%)
Sep 02, 2009 1101 1164 1099 1146 0 +43.73(+3.97%)
Sep 01, 2009 1123 1140 1097 1102 0 -25.45(-2.26%)
Aug 31, 2009 1135 1164 1118 1127 0 -14.97(-1.31%)
Aug 28, 2009 1174 1177 1132 1142 0 -26.01(-2.23%)
Aug 27, 2009 1159 1176 1150 1168 0 +6.03(+0.52%)
Aug 26, 2009 1185 1189 1155 1162 0 -23.79(-2.01%)
Aug 25, 2009 1180 1195 1166 1186 0 +8.54(+0.73%)
Aug 24, 2009 1169 1184 1153 1178 0 +14.91(+1.28%)
Aug 21, 2009 1166 1176 1147 1163 0 +11.43(+0.99%)
Aug 20, 2009 1133 1169 1130 1151 0 +16.02(+1.41%)
Aug 19, 2009 1124 1141 1113 1135 0 -5.41(-0.47%)
Aug 18, 2009 1148 1154 1122 1141 0 -17.25(-1.49%)
Aug 17, 2009 1107 1186 1104 1158 0 +37.51(+3.35%)
Aug 14, 2009 1126 1137 1102 1120 0 -9.50(-0.84%)
Aug 13, 2009 1104 1134 1091 1130 0 +23.27(+2.10%)
Aug 12, 2009 1100 1120 1091 1107 0 +4.04(+0.37%)
Aug 11, 2009 1094 1120 1082 1103 0 +7.20(+0.66%)
Aug 10, 2009 1078 1099 1067 1095 0 +14.92(+1.38%)
Aug 07, 2009 1070 1092 1064 1080 0 +19.29(+1.82%)
Aug 06, 2009 1068 1078 1040 1061 0 -4.06(-0.38%)
Aug 05, 2009 1091 1094 1059 1065 0 -23.34(-2.14%)
Aug 04, 2009 1097 1117 1076 1089 0 -16.57(-1.50%)
Aug 03, 2009 1123 1132 1077 1105 0 -6.18(-0.56%)
Jul 31, 2009 1106 1129 1095 1111 0 +1.36(+0.12%)
Jul 30, 2009 1127 1156 1096 1110 0 +2.68(+0.24%)
Jul 29, 2009 1118 1155 1094 1107 0 -38.12(-3.33%)
Jul 28, 2009 1086 1164 1078 1145 0 +70.46(+6.56%)
Jul 27, 2009 1087 1092 1059 1075 0 -3.20(-0.30%)
Jul 25, 2009 1064 1083 1043 1078 0 -2.03(-0.19%)
Jul 24, 2009 1064 1086 1042 1080 0 +17.40(+1.64%)
Jul 23, 2009 1026 1073 1018 1063 0 +40.44(+3.96%)
Jul 22, 2009 1013 1043 1006 1022 0 +6.22(+0.61%)
Jul 21, 2009 1031 1042 998.63 1016 0 -13.72(-1.33%)
Jun 26, 2009 1029 1043 1012 1030 0 -0.85(-0.08%)
Jun 25, 2009 1026 1059 1020 1031 0 +25.59(+2.55%)
Jun 24, 2009 1003 1025 990.53 1005 0 +6.80(+0.68%)
Jun 23, 2009 998.12 1023 983.90 998.23 0 +0.06(+0.01%)
Jun 22, 2009 1026 1031 992.39 998.18 0 -44.55(-4.27%)
Jun 19, 2009 1046 1073 1021 1043 0 +13.94(+1.35%)
Jun 18, 2009 974.25 1035 969.68 1029 0 +60.03(+6.20%)
Jun 17, 2009 958.81 991.03 947.35 968.76 0 +9.87(+1.03%)
Jun 16, 2009 937.20 988.03 924.61 958.90 0 +25.50(+2.73%)
Jun 15, 2009 948.27 955.95 927.04 933.40 0 -25.32(-2.64%)
Jun 12, 2009 945.84 973.92 930.52 958.72 0 +6.62(+0.70%)
Jun 11, 2009 948.23 968.07 931.90 952.10 0 -30.94(-3.15%)
Jun 10, 2009 989.07 998.88 969.76 983.04 0 +1.50(+0.15%)
Jun 09, 2009 998.94 1005 960.11 981.54 0 -11.60(-1.17%)
Jun 08, 2009 990.86 1009 981.02 993.14 0 -41.29(-3.99%)
Jun 05, 2009 1048 1056 1008 1034 0 -3.72(-0.36%)
Jun 04, 2009 1053 1063 1025 1038 0 -9.47(-0.90%)
Jun 03, 2009 1039 1058 1006 1048 0 -20.07(-1.88%)
Jun 02, 2009 1052 1084 1037 1068 0 +16.34(+1.55%)
Jun 01, 2009 1033 1060 1026 1051 0 +27.62(+2.70%)
May 29, 2009 1035 1042 1001 1024 0 -8.88(-0.86%)
May 28, 2009 1029 1064 1019 1033 0 +7.92(+0.77%)
May 27, 2009 1021 1045 1010 1025 0 +3.49(+0.34%)
May 26, 2009 985.79 1029 970.31 1021 0 +30.70(+3.10%)
May 25, 2009 1010 1022 982.78 990.50 0 +0.00(+0.00%)
May 22, 2009 1010 1022 982.78 990.50 0 -19.75(-1.95%)
May 21, 2009 1023 1058 998.98 1010 0 -25.62(-2.47%)
May 20, 2009 1041 1066 1021 1036 0 +6.09(+0.59%)
May 19, 2009 1043 1063 1024 1030 0 -17.06(-1.63%)
May 18, 2009 1045 1052 1004 1047 0 +13.14(+1.27%)
May 15, 2009 1041 1078 1022 1034 0 -10.76(-1.03%)
May 14, 2009 1034 1058 1011 1044 0 +11.92(+1.15%)
May 13, 2009 1019 1056 999.29 1033 0 +1.93(+0.19%)
May 12, 2009 1030 1050 1000 1031 0 -9.44(-0.91%)
May 11, 2009 1071 1081 1029 1040 0 -49.48(-4.54%)
May 08, 2009 1078 1112 1069 1090 0 +33.52(+3.17%)
May 07, 2009 987.06 1078 981.80 1056 0 +73.75(+7.51%)
May 06, 2009 978.55 991.95 954.89 982.26 0 +9.29(+0.96%)
May 05, 2009 930.11 983.63 925.27 972.97 0 +42.82(+4.60%)
May 04, 2009 914.22 931.53 908.33 930.15 0 +24.34(+2.69%)
May 01, 2009 917.59 922.89 892.06 905.81 0 -10.38(-1.13%)
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%)
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.