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 29, 2010 1354 1364 1332 1335 0 -17.52(-1.30%)
Jan 28, 2010 1358 1386 1343 1352 0 -1.32(-0.10%)
Jan 27, 2010 1325 1370 1313 1353 0 +18.58(+1.39%)
Jan 26, 2010 1351 1360 1331 1335 0 -32.27(-2.36%)
Jan 25, 2010 1385 1395 1361 1367 0 -5.26(-0.38%)
Jan 22, 2010 1392 1413 1353 1372 0 -9.26(-0.67%)
Jan 21, 2010 1440 1453 1375 1382 0 -44.15(-3.10%)
Jan 20, 2010 1466 1479 1413 1426 0 -15.25(-1.06%)
Jan 19, 2010 1418 1470 1413 1441 0 +48.20(+3.46%)
Jan 15, 2010 1393 1393 1393 0 +9.88(+0.71%)
Jan 14, 2010 1356 1388 1347 1383 0 +25.67(+1.89%)
Jan 13, 2010 1340 1364 1321 1357 0 +18.43(+1.38%)
Jan 12, 2010 1365 1374 1321 1339 0 -34.94(-2.54%)
Jan 11, 2010 1375 1389 1365 1374 0 +2.20(+0.16%)
Jan 08, 2010 1377 1383 1356 1372 0 -9.35(-0.68%)
Jan 07, 2010 1328 1386 1324 1381 0 +48.08(+3.61%)
Jan 06, 2010 1322 1344 1314 1333 0 +11.05(+0.84%)
Jan 05, 2010 1329 1343 1311 1322 0 +0.23(+0.02%)
Jan 04, 2010 1298 1324 1288 1322 0 +42.28(+3.30%)
Dec 31, 2009 1279 1279 1279 0 -18.14(-1.40%)
Dec 30, 2009 1296 1303 1283 1297 0 -2.92(-0.22%)
Dec 29, 2009 1311 1323 1294 1300 0 -14.99(-1.14%)
Dec 28, 2009 1324 1334 1303 1315 0 -8.19(-0.62%)
Dec 24, 2009 1333 1337 1310 1324 0 -3.94(-0.30%)
Dec 23, 2009 1342 1354 1321 1328 0 -11.58(-0.86%)
Dec 22, 2009 1343 1351 1331 1339 0 -9.05(-0.67%)
Dec 21, 2009 1309 1368 1308 1348 0 +50.14(+3.86%)
Dec 18, 2009 1309 1314 1283 1298 0 -8.62(-0.66%)
Dec 17, 2009 1320 1328 1285 1307 0 -17.25(-1.30%)
Dec 16, 2009 1309 1339 1303 1324 0 +22.78(+1.75%)
Dec 15, 2009 1280 1311 1275 1301 0 +20.33(+1.59%)
Dec 14, 2009 1282 1287 1277 1281 0 +21.56(+1.71%)
Dec 11, 2009 1265 1285 1254 1259 0 -5.31(-0.42%)
Dec 10, 2009 1212 1275 1208 1265 0 +56.31(+4.66%)
Dec 09, 2009 1218 1243 1193 1208 0 +1.50(+0.12%)
Dec 08, 2009 1188 1226 1183 1207 0 +12.33(+1.03%)
Dec 07, 2009 1167 1213 1163 1194 0 +26.39(+2.26%)
Dec 04, 2009 1173 1197 1160 1168 0 +6.32(+0.54%)
Dec 03, 2009 1200 1207 1160 1162 0 -36.08(-3.01%)
Dec 02, 2009 1205 1211 1188 1198 0 -5.92(-0.49%)
Dec 01, 2009 1195 1217 1188 1204 0 +16.64(+1.40%)
Nov 30, 2009 1205 1210 1174 1187 0 -16.55(-1.38%)
Nov 27, 2009 1186 1212 1175 1204 0 -13.24(-1.09%)
Nov 25, 2009 1217 1217 1217 0 +20.23(+1.69%)
Nov 24, 2009 1202 1219 1183 1197 0 -2.47(-0.21%)
Nov 23, 2009 1180 1212 1179 1199 0 +39.89(+3.44%)
Nov 20, 2009 1152 1168 1147 1159 0 -2.18(-0.19%)
Nov 19, 2009 1164 1168 1129 1161 0 -10.73(-0.92%)
Nov 18, 2009 1177 1185 1164 1172 0 -5.79(-0.49%)
Nov 17, 2009 1180 1189 1169 1178 0 -7.19(-0.61%)
Nov 16, 2009 1181 1201 1174 1185 0 +9.92(+0.84%)
Nov 13, 2009 1173 1188 1167 1175 0 +7.98(+0.68%)
Nov 12, 2009 1190 1194 1163 1167 0 -22.28(-1.87%)
Nov 11, 2009 1182 1195 1167 1189 0 +12.61(+1.07%)
Nov 10, 2009 1172 1185 1162 1177 0 -0.50(-0.04%)
Nov 09, 2009 1145 1183 1136 1177 0 +22.50(+1.95%)
Nov 06, 2009 1134 1159 1125 1155 0 +23.84(+2.11%)
Nov 05, 2009 1130 1147 1117 1131 0 +10.68(+0.95%)
Nov 04, 2009 1110 1165 1106 1120 0 +40.62(+3.76%)
Nov 03, 2009 1065 1083 1052 1080 0 +17.96(+1.69%)
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.