Skip to main content
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 (%)
Jan 30, 2009 1061 1068 1019 1037 0 -24.46(-2.31%)
Jan 29, 2009 1095 1097 1055 1061 0 -44.44(-4.02%)
Jan 28, 2009 1078 1129 1067 1105 0 +47.45(+4.48%)
Jan 27, 2009 1021 1072 1012 1058 0 +43.71(+4.31%)
Jan 26, 2009 1013 1041 996.90 1014 0 +7.62(+0.76%)
Jan 23, 2009 963.75 1023 930.63 1007 0 +27.79(+2.84%)
Jan 22, 2009 926.08 991.44 918.28 978.88 0 +50.90(+5.49%)
Jan 21, 2009 898.10 932.34 882.91 927.97 0 +38.34(+4.31%)
Jan 20, 2009 935.04 953.29 884.53 889.63 0 -100.37(-10.14%)
Jan 19, 2009 971.00 997.12 958.30 990.00 0 +51.41(+5.48%)
Jan 16, 2009 932.00 951.41 912.08 938.59 0 +22.74(+2.48%)
Jan 15, 2009 898.50 927.61 875.54 915.85 0 +16.86(+1.88%)
Jan 14, 2009 922.41 929.11 882.49 898.98 0 -43.28(-4.59%)
Jan 13, 2009 930.99 977.82 914.44 942.27 0 -26.50(-2.74%)
Jan 12, 2009 997.21 1010 954.57 968.76 0 -34.63(-3.45%)
Jan 09, 2009 1022 1030 986.22 1003 0 -17.74(-1.74%)
Jan 08, 2009 1005 1032 991.25 1021 0 +10.48(+1.04%)
Jan 07, 2009 1011 1033 986.05 1011 0 -15.56(-1.52%)
Jan 06, 2009 1034 1051 994.21 1026 0 -5.64(-0.55%)
Jan 05, 2009 1025 1047 999.86 1032 0 +0.26(+0.03%)
Jan 02, 2009 1001 1038 990.36 1032 0 +32.97(+3.30%)
Jan 01, 2009 1014 1028 978.92 998.62 0 +0.00(+0.00%)
Dec 31, 2008 1014 1028 978.92 998.62 0 -14.73(-1.45%)
Dec 30, 2008 959.55 1016 956.75 1013 0 +59.76(+6.27%)
Dec 29, 2008 968.01 971.74 933.48 953.59 0 -14.15(-1.46%)
Dec 26, 2008 960.35 975.09 952.93 967.74 0 +13.71(+1.44%)
Dec 25, 2008 952.42 967.97 934.12 954.03 0 +0.00(+0.00%)
Dec 24, 2008 952.42 967.97 934.12 954.03 0 +2.77(+0.29%)
Dec 23, 2008 957.07 977.71 942.76 951.25 0 +2.65(+0.28%)
Dec 22, 2008 977.97 993.73 923.30 948.60 0 -32.54(-3.32%)
Dec 19, 2008 944.12 998.59 929.46 981.14 0 +43.73(+4.67%)
Dec 18, 2008 908.60 949.89 885.37 937.41 0 +35.26(+3.91%)
Dec 17, 2008 898.97 928.43 880.54 902.15 0 -11.36(-1.24%)
Dec 16, 2008 865.90 924.70 850.08 913.51 0 +39.78(+4.55%)
Dec 15, 2008 866.42 896.34 846.75 873.74 0 +16.07(+1.87%)
Dec 12, 2008 833.21 869.07 820.28 857.66 0 +2.97(+0.35%)
Dec 11, 2008 809.36 882.81 804.46 854.69 0 +39.34(+4.83%)
Dec 10, 2008 807.78 834.29 791.31 815.35 0 +14.42(+1.80%)
Dec 09, 2008 821.97 854.72 782.55 800.93 0 -27.84(-3.36%)
Dec 08, 2008 833.56 851.90 807.78 828.77 0 +11.69(+1.43%)
Dec 05, 2008 753.40 823.52 731.49 817.08 0 +52.70(+6.89%)
Dec 04, 2008 765.87 796.71 749.08 764.38 0 -13.18(-1.70%)
Dec 03, 2008 755.60 784.71 731.02 777.56 0 +9.89(+1.29%)
Dec 02, 2008 768.75 795.94 730.25 767.67 0 +6.85(+0.90%)
Dec 01, 2008 804.88 827.86 758.26 760.83 0 -44.39(-5.51%)
Nov 28, 2008 793.02 818.22 787.79 805.21 0 +7.79(+0.98%)
Nov 27, 2008 757.50 805.60 740.61 797.43 0 +0.00(+0.00%)
Nov 26, 2008 757.50 805.60 740.61 797.43 0 +20.58(+2.65%)
Nov 25, 2008 748.13 787.26 731.56 776.85 0 +47.76(+6.55%)
Nov 24, 2008 677.07 746.95 665.20 729.09 0 +63.10(+9.48%)
Nov 21, 2008 664.76 680.49 589.75 665.98 0 +14.21(+2.18%)
Nov 20, 2008 713.57 738.97 640.64 651.77 0 -69.22(-9.60%)
Nov 19, 2008 771.93 793.93 717.49 720.99 0 -55.48(-7.15%)
Nov 18, 2008 759.91 794.85 741.75 776.48 0 +7.79(+1.01%)
Nov 17, 2008 787.62 810.19 762.18 768.69 0 -32.50(-4.06%)
Nov 14, 2008 805.37 851.53 792.69 801.19 0 -20.42(-2.49%)
Nov 13, 2008 779.44 829.70 729.44 821.62 0 +40.27(+5.15%)
Nov 12, 2008 811.30 821.49 776.17 781.35 0 -42.27(-5.13%)
Nov 11, 2008 853.10 860.10 802.13 823.61 0 -41.45(-4.79%)
Nov 10, 2008 898.64 908.97 850.12 865.07 0 -23.23(-2.62%)
Nov 07, 2008 882.07 905.25 863.24 888.30 0 +12.59(+1.44%)
Nov 06, 2008 894.80 914.34 865.38 875.71 0 -26.26(-2.91%)
Nov 05, 2008 899.36 947.06 884.49 901.98 0 -8.88(-0.98%)
Nov 04, 2008 949.12 959.72 884.36 910.86 0 -22.68(-2.43%)
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.