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 (%)
May 24, 2011 1940 1943 1893 1901 0 -43.29(-2.23%)
May 23, 2011 1955 1960 1926 1945 0 -28.90(-1.46%)
May 20, 2011 1996 2005 1966 1974 0 -25.84(-1.29%)
May 19, 2011 2005 2013 1986 1999 0 +0.66(+0.03%)
May 18, 2011 1960 2002 1953 1999 0 +39.67(+2.02%)
May 17, 2011 1964 1981 1948 1959 0 -15.70(-0.80%)
May 16, 2011 1953 1992 1939 1975 0 +10.83(+0.55%)
May 13, 2011 1976 2003 1951 1964 0 +7.82(+0.40%)
May 12, 2011 1945 1965 1915 1956 0 +2.26(+0.12%)
May 11, 2011 1960 1972 1930 1954 0 -8.93(-0.45%)
May 10, 2011 1960 1973 1941 1963 0 +9.23(+0.47%)
May 09, 2011 1926 1965 1923 1954 0 +21.95(+1.14%)
May 06, 2011 1933 1949 1916 1932 0 +19.88(+1.04%)
May 05, 2011 1897 1935 1880 1912 0 +9.60(+0.50%)
May 04, 2011 1910 1920 1885 1902 0 -9.13(-0.48%)
May 03, 2011 1917 1929 1902 1911 0 -11.84(-0.62%)
May 02, 2011 1925 1927 1920 1923 0 +10.97(+0.57%)
Apr 29, 2011 1909 1927 1887 1912 0 -4.45(-0.23%)
Apr 28, 2011 1892 1927 1881 1917 0 +37.78(+2.01%)
Apr 27, 2011 1859 1887 1832 1879 0 +29.06(+1.57%)
Apr 26, 2011 1850 1880 1829 1850 0 +18.69(+1.02%)
Apr 25, 2011 1838 1842 1820 1831 0 -2.94(-0.16%)
Apr 21, 2011 1826 1864 1813 1834 0 +88.50(+5.07%)
Apr 20, 2011 1754 1762 1739 1746 0 +16.79(+0.97%)
Apr 19, 2011 1714 1733 1704 1729 0 +17.16(+1.00%)
Apr 18, 2011 1741 1743 1699 1712 0 -46.59(-2.65%)
Apr 15, 2011 1761 1770 1743 1758 0 +1.39(+0.08%)
Apr 14, 2011 1740 1762 1724 1757 0 +10.70(+0.61%)
Apr 13, 2011 1766 1774 1735 1746 0 -13.05(-0.74%)
Apr 12, 2011 1735 1765 1729 1759 0 +18.39(+1.06%)
Apr 11, 2011 1738 1752 1727 1741 0 +2.70(+0.16%)
Apr 08, 2011 1750 1765 1727 1738 0 -4.59(-0.26%)
Apr 07, 2011 1748 1821 1737 1743 0 -9.67(-0.55%)
Apr 06, 2011 1769 1773 1744 1752 0 -12.06(-0.68%)
Apr 05, 2011 1769 1780 1753 1764 0 -19.75(-1.11%)
Apr 04, 2011 1787 1798 1775 1784 0 +4.00(+0.22%)
Apr 01, 2011 1770 1788 1763 1780 0 +17.68(+1.00%)
Mar 31, 2011 1761 1772 1744 1762 0 +3.31(+0.19%)
Mar 30, 2011 1751 1760 1749 1759 0 +28.81(+1.67%)
Mar 29, 2011 1713 1734 1709 1730 0 +16.33(+0.95%)
Mar 28, 2011 1716 1724 1701 1714 0 +2.27(+0.13%)
Mar 25, 2011 1709 1729 1702 1712 0 +4.80(+0.28%)
Mar 24, 2011 1682 1711 1676 1707 0 +37.16(+2.23%)
Mar 23, 2011 1667 1676 1650 1670 0 -2.44(-0.15%)
Mar 22, 2011 1682 1701 1666 1672 0 -6.66(-0.40%)
Mar 21, 2011 1680 1686 1663 1679 0 +18.80(+1.13%)
Mar 18, 2011 1662 1678 1651 1660 0 +12.00(+0.73%)
Mar 17, 2011 1661 1671 1634 1648 0 +10.88(+0.66%)
Mar 16, 2011 1666 1672 1626 1637 0 -32.91(-1.97%)
Mar 15, 2011 1663 1682 1658 1670 0 -5.48(-0.33%)
Mar 14, 2011 1683 1691 1661 1676 0 -19.36(-1.14%)
Mar 11, 2011 1698 1712 1678 1695 0 -3.83(-0.23%)
Mar 10, 2011 1717 1719 1689 1699 0 -31.90(-1.84%)
Mar 09, 2011 1706 1734 1697 1731 0 +24.75(+1.45%)
Mar 08, 2011 1696 1717 1680 1706 0 +11.61(+0.69%)
Mar 07, 2011 1723 1736 1680 1694 0 -27.11(-1.57%)
Mar 04, 2011 1730 1739 1700 1721 0 -13.57(-0.78%)
Mar 03, 2011 1705 1745 1696 1735 0 +48.82(+2.90%)
Mar 02, 2011 1661 1703 1655 1686 0 +27.73(+1.67%)
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.