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 (%)
Oct 30, 2015 4472 4530 4436 4443 0 -56.50(-1.26%)
Oct 29, 2015 4475 4573 4451 4500 0 +26.15(+0.58%)
Oct 28, 2015 4459 4489 4316 4473 0 +18.49(+0.42%)
Oct 27, 2015 4332 4476 4315 4455 0 +117.65(+2.71%)
Oct 26, 2015 4305 4354 4268 4337 0 +35.73(+0.83%)
Oct 23, 2015 4233 4326 4217 4302 0 +87.59(+2.08%)
Oct 22, 2015 4407 4433 4103 4214 0 -198.68(-4.50%)
Oct 21, 2015 4558 4564 4257 4413 0 -127.74(-2.81%)
Oct 20, 2015 4565 4593 4513 4540 0 -25.06(-0.55%)
Oct 19, 2015 4516 4582 4502 4565 0 +41.78(+0.92%)
Oct 16, 2015 4535 4551 4475 4524 0 +16.29(+0.36%)
Oct 15, 2015 4449 4518 4359 4507 0 -13.07(-0.29%)
Oct 14, 2015 4583 4625 4479 4520 0 -66.31(-1.45%)
Oct 13, 2015 4532 4663 4499 4587 0 +63.30(+1.40%)
Oct 12, 2015 4442 4540 4421 4523 0 +79.48(+1.79%)
Oct 09, 2015 4355 4466 4352 4444 0 +77.84(+1.78%)
Oct 08, 2015 4382 4405 4325 4366 0 -21.16(-0.48%)
Oct 07, 2015 4382 4402 4316 4387 0 +17.67(+0.40%)
Oct 06, 2015 4466 4506 4328 4370 0 -133.33(-2.96%)
Oct 05, 2015 4517 4542 4452 4503 0 +17.16(+0.38%)
Oct 02, 2015 4329 4488 4306 4486 0 +97.06(+2.21%)
Oct 01, 2015 4368 4405 4315 4389 0 +14.92(+0.34%)
Sep 30, 2015 4335 4408 4318 4374 0 +82.60(+1.92%)
Sep 29, 2015 4259 4337 4209 4291 0 +36.00(+0.85%)
Sep 28, 2015 4409 4418 4203 4255 0 -176.12(-3.97%)
Sep 25, 2015 4629 4636 4397 4431 0 -162.03(-3.53%)
Sep 24, 2015 4629 4650 4529 4593 0 -76.61(-1.64%)
Sep 23, 2015 4648 4698 4615 4670 0 +22.28(+0.48%)
Sep 22, 2015 4616 4682 4588 4648 0 -33.25(-0.71%)
Sep 21, 2015 4665 4701 4600 4681 0 +51.13(+1.10%)
Sep 18, 2015 4632 4683 4610 4630 0 -39.79(-0.85%)
Sep 17, 2015 4638 4735 4609 4670 0 +42.73(+0.92%)
Sep 16, 2015 4604 4641 4571 4627 0 +31.12(+0.68%)
Sep 15, 2015 4556 4616 4519 4596 0 +61.16(+1.35%)
Sep 14, 2015 4578 4592 4513 4535 0 -32.12(-0.70%)
Sep 11, 2015 4473 4572 4464 4567 0 +70.60(+1.57%)
Sep 10, 2015 4467 4555 4445 4496 0 +19.60(+0.44%)
Sep 09, 2015 4550 4571 4466 4477 0 -30.74(-0.68%)
Sep 08, 2015 4445 4516 4424 4507 0 +128.02(+2.92%)
Sep 04, 2015 4379 4379 4379 4379 0 -54.93(-1.24%)
Sep 03, 2015 4431 4496 4400 4434 0 +19.86(+0.45%)
Sep 02, 2015 4402 4427 4345 4414 0 +55.00(+1.26%)
Sep 01, 2015 4383 4427 4333 4359 0 -105.99(-2.37%)
Aug 31, 2015 4498 4572 4435 4465 0 -38.21(-0.85%)
Aug 28, 2015 4510 4531 4458 4504 0 -18.55(-0.41%)
Aug 27, 2015 4448 4534 4412 4522 0 +115.57(+2.62%)
Aug 26, 2015 4358 4420 4288 4407 0 +141.48(+3.32%)
Aug 25, 2015 4393 4446 4261 4265 0 -17.74(-0.41%)
Aug 24, 2015 4218 4451 3802 4283 0 -212.44(-4.73%)
Aug 21, 2015 4569 4599 4485 4495 0 -115.71(-2.51%)
Aug 20, 2015 4709 4725 4606 4611 0 -132.35(-2.79%)
Aug 19, 2015 4776 4797 4709 4743 0 -61.42(-1.28%)
Aug 18, 2015 4745 4840 4739 4805 0 +57.69(+1.22%)
Aug 17, 2015 4624 4761 4614 4747 0 +99.85(+2.15%)
Aug 14, 2015 4613 4663 4600 4647 0 +31.21(+0.68%)
Aug 13, 2015 4625 4661 4597 4616 0 -3.64(-0.08%)
Aug 12, 2015 4624 4641 4539 4620 0 -37.20(-0.80%)
Aug 11, 2015 4625 4692 4614 4657 0 -4.54(-0.10%)
Aug 10, 2015 4657 4691 4633 4661 0 +25.78(+0.56%)
Aug 07, 2015 4637 4648 4581 4636 0 -10.43(-0.22%)
Aug 06, 2015 4713 4731 4628 4646 0 -57.74(-1.23%)
Aug 05, 2015 4626 4723 4614 4704 0 +114.53(+2.50%)
Aug 04, 2015 4609 4629 4548 4589 0 +9.78(+0.21%)
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.