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 (%)
Dec 31, 2010 1410 1421 1403 1414 0 +10.46(+0.75%)
Dec 30, 2010 1405 1412 1398 1403 0 -2.78(-0.20%)
Dec 29, 2010 1406 1413 1400 1406 0 +2.68(+0.19%)
Dec 28, 2010 1404 1410 1394 1403 0 -1.00(-0.07%)
Dec 27, 2010 1404 1410 1397 1404 0 -7.09(-0.50%)
Dec 23, 2010 1411 1421 1404 1412 0 +0.10(+0.01%)
Dec 22, 2010 1398 1416 1392 1411 0 +14.75(+1.06%)
Dec 21, 2010 1391 1419 1387 1397 0 +5.61(+0.40%)
Dec 20, 2010 1395 1400 1382 1391 0 +1.07(+0.08%)
Dec 17, 2010 1393 1401 1378 1390 0 -4.77(-0.34%)
Dec 16, 2010 1395 1408 1379 1395 0 +1.04(+0.07%)
Dec 15, 2010 1420 1427 1385 1394 0 -31.65(-2.22%)
Dec 14, 2010 1426 1443 1416 1425 0 -3.95(-0.28%)
Dec 10, 2010 1423 1436 1416 1429 0 +10.24(+0.72%)
Dec 09, 2010 1428 1434 1408 1419 0 -0.10(-0.01%)
Dec 08, 2010 1419 1427 1410 1419 0 +4.80(+0.34%)
Dec 07, 2010 1437 1441 1411 1414 0 -12.09(-0.85%)
Dec 06, 2010 1442 1448 1424 1427 0 -18.43(-1.28%)
Dec 03, 2010 1447 1456 1431 1445 0 -11.33(-0.78%)
Dec 02, 2010 1433 1459 1430 1456 0 +22.46(+1.57%)
Dec 01, 2010 1422 1448 1419 1434 0 +32.22(+2.30%)
Nov 30, 2010 1404 1420 1389 1402 0 -14.01(-0.99%)
Nov 29, 2010 1393 1420 1373 1416 0 +11.00(+0.78%)
Nov 26, 2010 1405 1422 1398 1405 0 -12.53(-0.88%)
Nov 24, 2010 1428 1417 1417 1417 0 +1.78(+0.13%)
Nov 23, 2010 1428 1437 1408 1415 0 -26.23(-1.82%)
Nov 22, 2010 1457 1473 1413 1442 0 +21.91(+1.54%)
Nov 19, 2010 1397 1433 1385 1420 0 +19.83(+1.42%)
Nov 18, 2010 1381 1414 1364 1400 0 +2.47(+0.18%)
Nov 17, 2010 1388 1402 1373 1397 0 +11.34(+0.82%)
Nov 16, 2010 1400 1406 1379 1386 0 -39.46(-2.77%)
Nov 15, 2010 1431 1439 1404 1425 0 -14.06(-0.98%)
Nov 12, 2010 1451 1461 1427 1440 0 -18.16(-1.25%)
Nov 11, 2010 1443 1462 1434 1458 0 +4.04(+0.28%)
Nov 10, 2010 1435 1455 1410 1454 0 +15.10(+1.05%)
Nov 09, 2010 1451 1456 1431 1439 0 -5.37(-0.37%)
Nov 08, 2010 1431 1458 1427 1444 0 +8.48(+0.59%)
Nov 05, 2010 1432 1451 1419 1435 0 +7.01(+0.49%)
Nov 04, 2010 1434 1440 1410 1428 0 +9.68(+0.68%)
Nov 03, 2010 1415 1452 1390 1419 0 -2.58(-0.18%)
Nov 02, 2010 1401 1432 1398 1421 0 +32.81(+2.36%)
Nov 01, 2010 1394 1410 1373 1389 0 +3.27(+0.24%)
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%)
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.