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 (%)
Mar 30, 2012 2119 2174 2109 2150 0 +34.13(+1.61%)
Mar 29, 2012 2019 2131 2014 2116 0 +80.77(+3.97%)
Mar 28, 2012 2027 2055 2007 2035 0 +6.65(+0.33%)
Mar 27, 2012 2027 2037 1990 2028 0 +3.78(+0.19%)
Mar 26, 2012 1979 2026 1974 2024 0 +55.28(+2.81%)
Mar 23, 2012 1969 1979 1956 1969 0 -2.39(-0.12%)
Mar 22, 2012 1964 1983 1954 1971 0 -5.68(-0.29%)
Mar 21, 2012 1996 2001 1972 1977 0 -16.60(-0.83%)
Mar 20, 2012 2022 2028 1987 1994 0 -37.60(-1.85%)
Mar 19, 2012 2025 2041 2015 2031 0 +14.40(+0.71%)
Mar 16, 2012 2018 2030 2008 2017 0 +1.15(+0.06%)
Mar 15, 2012 2020 2032 2005 2016 0 -0.74(-0.04%)
Mar 14, 2012 1992 2026 1987 2017 0 +19.68(+0.99%)
Mar 13, 2012 1984 2002 1965 1997 0 +18.91(+0.96%)
Mar 12, 2012 2004 2008 1975 1978 0 -27.38(-1.37%)
Mar 09, 2012 1999 2017 1988 2005 0 +11.21(+0.56%)
Mar 08, 2012 1975 2008 1970 1994 0 +32.79(+1.67%)
Mar 07, 2012 1957 1975 1950 1961 0 +3.67(+0.19%)
Mar 06, 2012 1975 1997 1945 1958 0 -33.44(-1.68%)
Mar 05, 2012 1994 2016 1980 1991 0 -12.16(-0.61%)
Mar 02, 2012 2015 2022 1991 2003 0 -14.94(-0.74%)
Mar 01, 2012 2005 2024 1996 2018 0 +14.55(+0.73%)
Feb 29, 2012 2011 2021 1993 2004 0 -4.95(-0.25%)
Feb 28, 2012 2010 2020 1991 2009 0 -4.69(-0.23%)
Feb 27, 2012 2010 2039 2002 2013 0 -2.25(-0.11%)
Feb 24, 2012 2001 2024 1993 2016 0 +18.69(+0.94%)
Feb 23, 2012 2006 2016 1987 1997 0 -11.40(-0.57%)
Feb 22, 2012 2015 2030 1987 2008 0 -7.29(-0.36%)
Feb 21, 2012 2018 2039 2002 2016 0 -15.89(-0.78%)
Feb 17, 2012 2031 2031 2031 0 +1.07(+0.05%)
Feb 16, 2012 1967 2036 2008 2030 0 +12.38(+0.61%)
Feb 15, 2012 1976 2043 2008 2018 0 +2.26(+0.11%)
Feb 14, 2012 1937 2020 1980 2016 0 +24.75(+1.24%)
Feb 13, 2012 1927 2004 1970 1991 0 +21.10(+1.07%)
Feb 10, 2012 1898 1979 1940 1970 0 +4.77(+0.24%)
Feb 09, 2012 1900 1981 1942 1965 0 +16.09(+0.83%)
Feb 08, 2012 1890 1965 1930 1949 0 +4.15(+0.21%)
Feb 07, 2012 1865 1949 1908 1945 0 +24.02(+1.25%)
Feb 06, 2012 1876 1940 1901 1921 0 -21.61(-1.11%)
Feb 03, 2012 1928 1981 1917 1942 0 -27.71(-1.41%)
Feb 02, 2012 1933 1995 1943 1970 0 -27.26(-1.36%)
Feb 01, 2012 1901 2014 1945 1997 0 +53.13(+2.73%)
Jan 31, 2012 1940 1981 1931 1944 0 +14.81(+0.77%)
Jan 30, 2012 1923 1938 1900 1930 0 -5.37(-0.28%)
Jan 27, 2012 1898 1945 1897 1935 0 +31.71(+1.67%)
Jan 26, 2012 1949 1957 1881 1903 0 -41.15(-2.12%)
Jan 25, 2012 1916 1955 1879 1944 0 -14.93(-0.76%)
Jan 24, 2012 1986 1997 1950 1959 0 -32.30(-1.62%)
Jan 23, 2012 1994 2021 1979 1992 0 -3.27(-0.16%)
Jan 20, 2012 2007 2014 1971 1995 0 -11.27(-0.56%)
Jan 19, 2012 2004 2025 1975 2006 0 -29.89(-1.47%)
Jan 18, 2012 2029 2050 2009 2036 0 +3.68(+0.18%)
Jan 17, 2012 2017 2045 2010 2032 0 +31.90(+1.59%)
Jan 13, 2012 2000 2000 2000 0 -1.95(-0.10%)
Jan 12, 2012 2015 2020 1988 2002 0 -8.97(-0.45%)
Jan 11, 2012 1998 2020 1981 2011 0 +7.88(+0.39%)
Jan 10, 2012 1999 2017 1983 2003 0 +17.43(+0.88%)
Jan 09, 2012 1977 1993 1965 1986 0 +9.26(+0.47%)
Jan 06, 2012 1958 2007 1948 1977 0 +22.09(+1.13%)
Jan 05, 2012 1928 1960 1920 1955 0 +17.76(+0.92%)
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.