Health Care Plans Sector (CIX: MSECTOR522)
3,314.93   +4.42 (+0.13%)
Streaming Delayed Price  /  Updated: 11:09 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 3274 3303 3246 3295 0 +30.92(+0.95%)
Jul 17, 2014 3221 3328 3200 3264 0 +51.09(+1.59%)
Jul 16, 2014 3235 3240 3199 3213 0 -12.83(-0.40%)
Jul 15, 2014 3229 3260 3209 3226 0 -8.73(-0.27%)
Jul 14, 2014 3206 3255 3202 3235 0 +43.84(+1.37%)
Jul 11, 2014 3167 3203 3154 3191 0 +19.71(+0.62%)
Jul 10, 2014 3145 3190 3135 3171 0 -12.21(-0.38%)
Jul 09, 2014 3166 3194 3158 3183 0 +22.62(+0.72%)
Jul 08, 2014 3169 3177 3142 3161 0 -18.81(-0.59%)
Jul 07, 2014 3208 3215 3163 3180 0 -42.19(-1.31%)
Jul 03, 2014 3222 3222 3222 0 +23.36(+0.73%)
Jul 02, 2014 3167 3201 3136 3198 0 +26.18(+0.83%)
Jul 01, 2014 3155 3192 3149 3172 0 +24.09(+0.77%)
Jun 30, 2014 3158 3190 3139 3148 0 -6.41(-0.20%)
Jun 27, 2014 3146 3163 3125 3155 0 -5.80(-0.18%)
Jun 26, 2014 3175 3178 3134 3160 0 -12.65(-0.40%)
Jun 25, 2014 3132 3176 3119 3173 0 +36.86(+1.18%)
Jun 24, 2014 3150 3172 3130 3136 0 -16.60(-0.53%)
Jun 23, 2014 3151 3162 3134 3153 0 +0.92(+0.03%)
Jun 20, 2014 3135 3155 3116 3152 0 +24.68(+0.79%)
Jun 19, 2014 3097 3138 3086 3127 0 +35.79(+1.16%)
Jun 18, 2014 3062 3096 3044 3091 0 +28.48(+0.93%)
Jun 17, 2014 3058 3073 3040 3063 0 +0.82(+0.03%)
Jun 16, 2014 3090 3099 3051 3062 0 -28.30(-0.92%)
Jun 13, 2014 3091 3099 3065 3090 0 -5.76(-0.19%)
Jun 12, 2014 3106 3117 3079 3096 0 -20.93(-0.67%)
Jun 11, 2014 3086 3125 3074 3117 0 +25.94(+0.84%)
Jun 10, 2014 3073 3096 3062 3091 0 -1.19(-0.04%)
Jun 06, 2014 3094 3110 3078 3092 0 +6.70(+0.22%)
Jun 05, 2014 3108 3120 3079 3086 0 -21.12(-0.68%)
Jun 04, 2014 3084 3113 3075 3107 0 +20.55(+0.67%)
Jun 03, 2014 3073 3099 3066 3086 0 +1.94(+0.06%)
Jun 02, 2014 3087 3101 3069 3084 0 +5.83(+0.19%)
May 30, 2014 3072 3090 3052 3078 0 +3.97(+0.13%)
May 29, 2014 3058 3080 3035 3074 0 +23.61(+0.77%)
May 28, 2014 3075 3085 3041 3051 0 -16.73(-0.55%)
May 27, 2014 3063 3081 3048 3068 0 +15.66(+0.51%)
May 23, 2014 3052 3052 3052 0 +19.33(+0.64%)
May 22, 2014 3017 3039 3001 3033 0 +15.67(+0.52%)
May 21, 2014 2989 3024 2984 3017 0 +31.53(+1.06%)
May 20, 2014 2997 3012 2966 2985 0 -13.83(-0.46%)
May 19, 2014 2961 3004 2958 2999 0 +33.86(+1.14%)
May 16, 2014 2964 2977 2938 2965 0 -0.24(-0.01%)
May 15, 2014 2982 2994 2944 2966 0 -21.33(-0.71%)
May 14, 2014 3010 3013 2974 2987 0 -22.76(-0.76%)
May 13, 2014 3017 3031 2999 3010 0 -5.42(-0.18%)
May 12, 2014 2972 3024 2969 3015 0 +51.47(+1.74%)
May 09, 2014 2935 2972 2925 2964 0 +26.24(+0.89%)
May 08, 2014 2966 2979 2929 2937 0 -31.08(-1.05%)
May 07, 2014 2874 2974 2855 2968 0 +101.14(+3.53%)
May 06, 2014 2868 2888 2855 2867 0 +0.72(+0.03%)
May 05, 2014 2835 2873 2816 2867 0 +23.26(+0.82%)
May 02, 2014 2839 2864 2827 2843 0 +3.80(+0.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here