Health Care Plans Sector (CIX: MSECTOR522)
3,790.57   +4.56 (+0.12%)
Streaming Delayed Price  /  Updated: 2:12 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 3789 3845 3767 3786 0 +3.19(+0.08%)
Dec 18, 2014 3706 3784 3688 3783 0 +118.29(+3.23%)
Dec 17, 2014 3590 3685 3577 3665 0 +95.06(+2.66%)
Dec 16, 2014 3569 3670 3566 3569 0 -68.02(-1.87%)
Dec 15, 2014 3672 3701 3604 3637 0 -18.99(-0.52%)
Dec 12, 2014 3665 3719 3643 3656 0 -19.36(-0.53%)
Dec 11, 2014 3655 3715 3645 3676 0 +23.76(+0.65%)
Dec 10, 2014 3712 3721 3646 3652 0 -70.67(-1.90%)
Dec 09, 2014 3666 3729 3657 3723 0 +12.55(+0.34%)
Dec 08, 2014 3719 3742 3697 3710 0 -10.58(-0.28%)
Dec 05, 2014 3694 3735 3689 3721 0 +32.83(+0.89%)
Dec 04, 2014 3709 3719 3663 3688 0 -28.42(-0.76%)
Dec 03, 2014 3682 3736 3671 3716 0 +36.26(+0.99%)
Dec 02, 2014 3650 3688 3626 3680 0 +29.40(+0.81%)
Dec 01, 2014 3647 3680 3618 3651 0 +5.94(+0.16%)
Nov 28, 2014 3639 3671 3634 3645 0 +19.29(+0.53%)
Nov 26, 2014 3625 3625 3625 3625 0 +3.77(+0.10%)
Nov 25, 2014 3615 3646 3597 3622 0 +11.42(+0.32%)
Nov 24, 2014 3607 3630 3577 3610 0 +21.07(+0.59%)
Nov 21, 2014 3622 3636 3584 3589 0 -0.74(-0.02%)
Nov 20, 2014 3575 3599 3563 3590 0 +0.70(+0.02%)
Nov 19, 2014 3637 3651 3583 3589 0 -58.55(-1.61%)
Nov 18, 2014 3608 3674 3604 3648 0 +50.87(+1.41%)
Nov 17, 2014 3543 3606 3534 3597 0 +56.59(+1.60%)
Nov 14, 2014 3579 3587 3531 3540 0 -35.63(-1.00%)
Nov 13, 2014 3565 3606 3551 3576 0 +10.24(+0.29%)
Nov 12, 2014 3542 3578 3519 3566 0 +6.11(+0.17%)
Nov 11, 2014 3531 3568 3521 3560 0 +38.21(+1.08%)
Nov 10, 2014 3474 3533 3469 3521 0 +51.85(+1.49%)
Nov 07, 2014 3534 3559 3446 3470 0 -107.56(-3.01%)
Nov 06, 2014 3563 3594 3553 3577 0 +23.35(+0.66%)
Nov 05, 2014 3566 3580 3526 3554 0 +17.44(+0.49%)
Nov 04, 2014 3519 3563 3502 3536 0 +18.24(+0.52%)
Nov 03, 2014 3537 3557 3503 3518 0 -9.46(-0.27%)
Oct 31, 2014 3503 3545 3480 3528 0 +64.74(+1.87%)
Oct 30, 2014 3414 3481 3405 3463 0 +79.93(+2.36%)
Oct 28, 2014 3332 3397 3296 3383 0 +10.57(+0.31%)
Oct 27, 2014 3358 3373 3357 3372 0 +9.73(+0.29%)
Oct 24, 2014 3348 3369 3324 3363 0 +16.26(+0.49%)
Oct 23, 2014 3354 3371 3334 3346 0 -8.54(-0.25%)
Oct 21, 2014 3293 3363 3284 3355 0 +90.06(+2.76%)
Oct 20, 2014 3235 3272 3228 3265 0 +32.95(+1.02%)
Oct 17, 2014 3232 3248 3231 3232 0 +80.87(+2.57%)
Oct 16, 2014 3128 3213 3107 3151 0 +57.95(+1.87%)
Oct 15, 2014 3074 3127 3024 3093 0 -17.83(-0.57%)
Oct 14, 2014 3166 3172 3080 3111 0 -48.41(-1.53%)
Oct 13, 2014 3159 3223 3154 3159 0 -49.67(-1.55%)
Oct 10, 2014 3221 3271 3199 3209 0 -5.32(-0.17%)
Oct 09, 2014 3263 3279 3203 3214 0 -53.74(-1.64%)
Oct 08, 2014 3188 3273 3179 3268 0 +83.48(+2.62%)
Oct 07, 2014 3209 3231 3178 3185 0 -32.29(-1.00%)
Oct 06, 2014 3292 3308 3211 3217 0 -57.40(-1.75%)
Oct 03, 2014 3237 3288 3220 3274 0 +62.00(+1.93%)
Oct 02, 2014 3215 3233 3169 3212 0 -5.82(-0.18%)
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