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 (%)
Oct 29, 2010 1394 1414 1376 1385 0 -6.25(-0.45%)
Oct 28, 2010 1397 1404 1378 1392 0 +5.03(+0.36%)
Oct 27, 2010 1409 1420 1374 1386 0 -48.12(-3.35%)
Oct 25, 2010 1438 1454 1430 1435 0 +6.33(+0.44%)
Oct 22, 2010 1413 1433 1405 1428 0 +19.35(+1.37%)
Oct 21, 2010 1419 1423 1393 1409 0 -6.02(-0.43%)
Oct 20, 2010 1382 1422 1380 1415 0 +39.03(+2.84%)
Oct 19, 2010 1397 1406 1366 1376 0 -42.50(-3.00%)
Oct 18, 2010 1410 1422 1399 1418 0 +10.27(+0.73%)
Oct 15, 2010 1409 1419 1393 1408 0 +9.31(+0.67%)
Oct 14, 2010 1391 1423 1382 1399 0 +7.14(+0.51%)
Oct 13, 2010 1380 1402 1372 1392 0 +18.72(+1.36%)
Oct 12, 2010 1357 1377 1349 1373 0 +11.17(+0.82%)
Oct 11, 2010 1345 1371 1343 1362 0 +13.91(+1.03%)
Oct 08, 2010 1348 1356 1335 1348 0 +4.57(+0.34%)
Oct 07, 2010 1336 1353 1328 1343 0 +16.25(+1.22%)
Oct 06, 2010 1357 1367 1315 1327 0 -32.01(-2.36%)
Oct 05, 2010 1351 1366 1339 1359 0 +19.30(+1.44%)
Oct 04, 2010 1367 1371 1333 1340 0 -31.74(-2.31%)
Oct 01, 2010 1372 1384 1351 1372 0 -1.10(-0.08%)
Sep 30, 2010 1373 1387 1364 1373 0 +5.62(+0.41%)
Sep 29, 2010 1361 1372 1349 1367 0 +0.08(+0.01%)
Sep 28, 2010 1369 1378 1352 1367 0 +2.58(+0.19%)
Sep 27, 2010 1377 1381 1360 1364 0 -11.75(-0.85%)
Sep 24, 2010 1379 1386 1368 1376 0 +13.46(+0.99%)
Sep 23, 2010 1362 1381 1352 1363 0 -7.05(-0.51%)
Sep 22, 2010 1359 1376 1346 1370 0 +6.36(+0.47%)
Sep 21, 2010 1348 1376 1342 1363 0 +15.89(+1.18%)
Sep 20, 2010 1327 1352 1325 1347 0 +26.32(+1.99%)
Sep 17, 2010 1321 1346 1318 1321 0 -14.71(-1.10%)
Sep 15, 2010 1342 1348 1320 1336 0 -11.37(-0.84%)
Sep 14, 2010 1336 1360 1327 1347 0 -1.97(-0.15%)
Sep 13, 2010 1349 1365 1341 1349 0 +11.76(+0.88%)
Sep 10, 2010 1324 1344 1315 1337 0 +14.40(+1.09%)
Sep 09, 2010 1317 1332 1310 1323 0 +18.54(+1.42%)
Sep 08, 2010 1297 1310 1286 1304 0 +8.54(+0.66%)
Sep 07, 2010 1299 1309 1288 1296 0 -11.23(-0.86%)
Sep 03, 2010 1307 1307 1307 0 +32.76(+2.57%)
Sep 02, 2010 1268 1278 1251 1274 0 +11.11(+0.88%)
Sep 01, 2010 1238 1266 1230 1263 0 +38.91(+3.18%)
Aug 31, 2010 1222 1243 1207 1224 0 -4.65(-0.38%)
Aug 30, 2010 1249 1255 1228 1229 0 -21.69(-1.73%)
Aug 27, 2010 1250 1255 1215 1251 0 +12.26(+0.99%)
Aug 26, 2010 1245 1260 1230 1238 0 -2.70(-0.22%)
Aug 25, 2010 1205 1250 1200 1241 0 +31.03(+2.56%)
Aug 24, 2010 1214 1225 1198 1210 0 -16.56(-1.35%)
Aug 23, 2010 1232 1250 1223 1227 0 -1.64(-0.13%)
Aug 20, 2010 1226 1239 1216 1228 0 -7.08(-0.57%)
Aug 19, 2010 1266 1269 1231 1235 0 -36.82(-2.89%)
Aug 18, 2010 1268 1286 1256 1272 0 +2.63(+0.21%)
Aug 17, 2010 1267 1281 1255 1270 0 +14.86(+1.18%)
Aug 16, 2010 1250 1260 1234 1255 0 -4.89(-0.39%)
Aug 13, 2010 1260 1266 1241 1260 0 -0.10(-0.01%)
Aug 12, 2010 1244 1267 1238 1260 0 +2.94(+0.23%)
Aug 11, 2010 1300 1306 1246 1257 0 -60.30(-4.58%)
Aug 10, 2010 1313 1325 1301 1317 0 -5.11(-0.39%)
Aug 09, 2010 1324 1336 1316 1322 0 +2.78(+0.21%)
Aug 06, 2010 1319 1324 1292 1319 0 +8.76(+0.67%)
Aug 05, 2010 1290 1315 1280 1311 0 +18.17(+1.41%)
Aug 04, 2010 1272 1301 1268 1292 0 +23.13(+1.82%)
Aug 03, 2010 1243 1284 1237 1269 0 +22.64(+1.82%)
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.