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, 2010 1303 1305 1237 1242 0 -65.84(-5.04%)
Apr 29, 2010 1287 1327 1282 1308 0 +36.24(+2.85%)
Apr 28, 2010 1243 1282 1234 1271 0 +29.01(+2.34%)
Apr 27, 2010 1246 1271 1235 1242 0 -9.19(-0.73%)
Apr 26, 2010 1299 1303 1245 1251 0 -39.02(-3.02%)
Apr 23, 2010 1276 1295 1267 1290 0 +10.70(+0.84%)
Apr 22, 2010 1278 1286 1258 1280 0 -2.78(-0.22%)
Apr 21, 2010 1308 1323 1275 1283 0 -28.36(-2.16%)
Apr 20, 2010 1340 1346 1287 1311 0 -4.90(-0.37%)
Apr 19, 2010 1284 1330 1283 1316 0 +27.02(+2.10%)
Apr 16, 2010 1283 1304 1269 1289 0 +2.44(+0.19%)
Apr 15, 2010 1294 1304 1262 1286 0 -9.04(-0.70%)
Apr 14, 2010 1321 1325 1286 1295 0 -28.52(-2.15%)
Apr 13, 2010 1339 1345 1312 1324 0 -15.41(-1.15%)
Apr 12, 2010 1340 1348 1331 1339 0 -1.35(-0.10%)
Apr 09, 2010 1354 1358 1318 1341 0 -15.90(-1.17%)
Apr 08, 2010 1368 1374 1340 1357 0 -15.64(-1.14%)
Apr 07, 2010 1399 1401 1364 1372 0 -28.09(-2.01%)
Apr 06, 2010 1396 1423 1392 1400 0 +2.00(+0.14%)
Apr 05, 2010 1396 1405 1385 1398 0 +8.53(+0.61%)
Apr 01, 2010 1390 1390 1390 0 +8.48(+0.61%)
Mar 31, 2010 1391 1398 1374 1381 0 -11.95(-0.86%)
Mar 30, 2010 1383 1402 1374 1393 0 +10.18(+0.74%)
Mar 29, 2010 1370 1389 1364 1383 0 +16.21(+1.19%)
Mar 26, 2010 1385 1390 1362 1367 0 -15.90(-1.15%)
Mar 25, 2010 1385 1398 1369 1383 0 +5.69(+0.41%)
Mar 24, 2010 1391 1401 1374 1377 0 -16.96(-1.22%)
Mar 23, 2010 1403 1408 1379 1394 0 -8.86(-0.63%)
Mar 22, 2010 1421 1449 1386 1403 0 -14.28(-1.01%)
Mar 19, 2010 1394 1435 1389 1417 0 +31.11(+2.24%)
Mar 18, 2010 1338 1393 1318 1386 0 +41.08(+3.05%)
Mar 17, 2010 1353 1358 1327 1345 0 -4.20(-0.31%)
Mar 16, 2010 1329 1352 1316 1349 0 +16.10(+1.21%)
Mar 15, 2010 1329 1339 1317 1333 0 -12.67(-0.94%)
Mar 12, 2010 1375 1379 1339 1346 0 -22.92(-1.67%)
Mar 11, 2010 1343 1372 1336 1369 0 +21.06(+1.56%)
Mar 10, 2010 1332 1359 1329 1348 0 +12.15(+0.91%)
Mar 09, 2010 1339 1351 1331 1335 0 -6.60(-0.49%)
Mar 08, 2010 1354 1361 1335 1342 0 -12.91(-0.95%)
Mar 05, 2010 1331 1357 1327 1355 0 +27.93(+2.10%)
Mar 04, 2010 1356 1357 1305 1327 0 -28.94(-2.13%)
Mar 03, 2010 1347 1368 1338 1356 0 +8.09(+0.60%)
Mar 02, 2010 1342 1363 1330 1348 0 +3.25(+0.24%)
Mar 01, 2010 1344 1370 1325 1345 0 +10.49(+0.79%)
Feb 26, 2010 1326 1355 1320 1334 0 +11.69(+0.88%)
Feb 25, 2010 1304 1334 1288 1322 0 +6.92(+0.53%)
Feb 24, 2010 1296 1319 1276 1316 0 +23.89(+1.85%)
Feb 23, 2010 1298 1308 1278 1292 0 -13.19(-1.01%)
Feb 22, 2010 1275 1314 1267 1305 0 +31.71(+2.49%)
Feb 19, 2010 1289 1298 1267 1273 0 -20.89(-1.61%)
Feb 18, 2010 1285 1309 1274 1294 0 -4.14(-0.32%)
Feb 17, 2010 1271 1322 1271 1298 0 +29.36(+2.31%)
Feb 16, 2010 1283 1292 1247 1269 0 -11.56(-0.90%)
Feb 12, 2010 1280 1280 1280 0 -25.35(-1.94%)
Feb 11, 2010 1294 1309 1280 1306 0 +11.04(+0.85%)
Feb 10, 2010 1311 1317 1270 1295 0 -18.39(-1.40%)
Feb 09, 2010 1315 1326 1279 1313 0 +11.07(+0.85%)
Feb 08, 2010 1304 1328 1291 1302 0 -4.28(-0.33%)
Feb 05, 2010 1306 1323 1276 1306 0 -5.33(-0.41%)
Feb 04, 2010 1339 1350 1308 1312 0 -36.15(-2.68%)
Feb 03, 2010 1365 1372 1328 1348 0 -22.22(-1.62%)
Feb 02, 2010 1341 1374 1332 1370 0 +39.38(+2.96%)
Feb 01, 2010 1337 1357 1304 1331 0 -4.01(-0.30%)
Jan 29, 2010 1354 1364 1332 1335 0 -17.52(-1.30%)
Jan 28, 2010 1358 1386 1343 1352 0 -1.32(-0.10%)
Jan 27, 2010 1325 1370 1313 1353 0 +18.58(+1.39%)
Jan 26, 2010 1351 1360 1331 1335 0 -32.27(-2.36%)
Jan 25, 2010 1385 1395 1361 1367 0 -5.26(-0.38%)
Jan 22, 2010 1392 1413 1353 1372 0 -9.26(-0.67%)
Jan 21, 2010 1440 1453 1375 1382 0 -44.15(-3.10%)
Jan 20, 2010 1466 1479 1413 1426 0 -15.25(-1.06%)
Jan 19, 2010 1418 1470 1413 1441 0 +48.20(+3.46%)
Jan 15, 2010 1393 1393 1393 0 +9.88(+0.71%)
Jan 14, 2010 1356 1388 1347 1383 0 +25.67(+1.89%)
Jan 13, 2010 1340 1364 1321 1357 0 +18.43(+1.38%)
Jan 12, 2010 1365 1374 1321 1339 0 -34.94(-2.54%)
Jan 11, 2010 1375 1389 1365 1374 0 +2.20(+0.16%)
Jan 08, 2010 1377 1383 1356 1372 0 -9.35(-0.68%)
Jan 07, 2010 1328 1386 1324 1381 0 +48.08(+3.61%)
Jan 06, 2010 1322 1344 1314 1333 0 +11.05(+0.84%)
Jan 05, 2010 1329 1343 1311 1322 0 +0.23(+0.02%)
Jan 04, 2010 1298 1324 1288 1322 0 +42.28(+3.30%)
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%)
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.