Health Care Plans Sector (CIX: MSECTOR522)
4,320.73   -25.43 (-0.59%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 4325 4361 4272 4321 0 -25.43(-0.59%)
Mar 25, 2015 4434 4468 4344 4346 0 -66.63(-1.51%)
Mar 24, 2015 4432 4459 4403 4413 0 -19.87(-0.45%)
Mar 23, 2015 4438 4475 4414 4433 0 +0.25(+0.01%)
Mar 20, 2015 4478 4488 4413 4432 0 -20.70(-0.46%)
Mar 19, 2015 4424 4476 4411 4453 0 +33.59(+0.76%)
Mar 18, 2015 4327 4439 4308 4420 0 +90.61(+2.09%)
Mar 17, 2015 4330 4344 4295 4329 0 -23.08(-0.53%)
Mar 16, 2015 4264 4372 4258 4352 0 +113.86(+2.69%)
Mar 13, 2015 4195 4245 4165 4238 0 +28.27(+0.67%)
Mar 12, 2015 4154 4217 4145 4210 0 +79.32(+1.92%)
Mar 11, 2015 4131 4159 4114 4131 0 +15.81(+0.38%)
Mar 10, 2015 4160 4168 4105 4115 0 -77.32(-1.84%)
Mar 09, 2015 4135 4200 4129 4192 0 +60.48(+1.46%)
Mar 06, 2015 4194 4200 4117 4132 0 -65.19(-1.55%)
Mar 05, 2015 4170 4223 4165 4197 0 +31.81(+0.76%)
Mar 04, 2015 4165 4178 4129 4165 0 +34.83(+0.84%)
Mar 03, 2015 4133 4133 4108 4130 0 -50.31(-1.20%)
Mar 02, 2015 4160 4204 4149 4180 0 +19.02(+0.46%)
Feb 27, 2015 4156 4186 4147 4161 0 +5.43(+0.13%)
Feb 26, 2015 4152 4159 4143 4156 0 -12.61(-0.30%)
Feb 25, 2015 4203 4213 4150 4169 0 -24.65(-0.59%)
Feb 24, 2015 4217 4239 4185 4193 0 -24.89(-0.59%)
Feb 23, 2015 4092 4226 4089 4218 0 +136.39(+3.34%)
Feb 20, 2015 4000 4091 3985 4082 0 +13.82(+0.34%)
Feb 19, 2015 4061 4093 4047 4068 0 -3.46(-0.08%)
Feb 18, 2015 4059 4083 4033 4071 0 +8.95(+0.22%)
Feb 17, 2015 4035 4065 4009 4062 0 +23.87(+0.59%)
Feb 13, 2015 4039 4039 4039 4039 0 -19.84(-0.49%)
Feb 12, 2015 4082 4088 4021 4058 0 +5.98(+0.15%)
Feb 11, 2015 4002 4065 3992 4052 0 +42.21(+1.05%)
Feb 10, 2015 3939 4024 3931 4010 0 +97.83(+2.50%)
Feb 09, 2015 3930 3950 3902 3912 0 -36.31(-0.92%)
Feb 06, 2015 3991 4016 3932 3949 0 -48.67(-1.22%)
Feb 05, 2015 3988 4043 3975 3997 0 +32.12(+0.81%)
Feb 04, 2015 3907 4000 3887 3965 0 +34.55(+0.88%)
Feb 03, 2015 3900 3941 3867 3931 0 +39.16(+1.01%)
Feb 02, 2015 3880 3903 3809 3892 0 +25.29(+0.65%)
Jan 30, 2015 3937 3965 3859 3866 0 -100.89(-2.54%)
Jan 29, 2015 3930 3975 3883 3967 0 +33.49(+0.85%)
Jan 28, 2015 4007 4019 3929 3934 0 -47.15(-1.18%)
Jan 27, 2015 3996 4017 3967 3981 0 -40.78(-1.01%)
Jan 26, 2015 4025 4035 3980 4022 0 -7.87(-0.20%)
Jan 23, 2015 4089 4115 4028 4029 0 -63.78(-1.56%)
Jan 22, 2015 4088 4101 4078 4093 0 +110.79(+2.78%)
Jan 21, 2015 3894 3996 3867 3982 0 +111.98(+2.89%)
Jan 20, 2015 3894 3906 3829 3870 0 -8.44(-0.22%)
Jan 16, 2015 3826 3885 3798 3879 0 +52.73(+1.38%)
Jan 15, 2015 3826 3843 3817 3826 0 +21.68(+0.57%)
Jan 14, 2015 3753 3822 3732 3804 0 +4.84(+0.13%)
Jan 13, 2015 3800 3800 3800 3800 0 +28.45(+0.75%)
Jan 12, 2015 3826 3835 3751 3771 0 -47.30(-1.24%)
Jan 09, 2015 3849 3860 3800 3818 0 -40.13(-1.04%)
Jan 08, 2015 3752 3869 3734 3859 0 +156.20(+4.22%)
Jan 07, 2015 3671 3718 3663 3702 0 +53.68(+1.47%)
Jan 06, 2015 3678 3699 3628 3649 0 -3.88(-0.11%)
Jan 05, 2015 3694 3709 3637 3653 0 -63.25(-1.70%)
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