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 (%)
Jun 26, 2009 1029 1043 1012 1030 0 -0.85(-0.08%)
Jun 25, 2009 1026 1059 1020 1031 0 +25.59(+2.55%)
Jun 24, 2009 1003 1025 990.53 1005 0 +6.80(+0.68%)
Jun 23, 2009 998.12 1023 983.90 998.23 0 +0.06(+0.01%)
Jun 22, 2009 1026 1031 992.39 998.18 0 -44.55(-4.27%)
Jun 19, 2009 1046 1073 1021 1043 0 +13.94(+1.35%)
Jun 18, 2009 974.25 1035 969.68 1029 0 +60.03(+6.20%)
Jun 17, 2009 958.81 991.03 947.35 968.76 0 +9.87(+1.03%)
Jun 16, 2009 937.20 988.03 924.61 958.90 0 +25.50(+2.73%)
Jun 15, 2009 948.27 955.95 927.04 933.40 0 -25.32(-2.64%)
Jun 12, 2009 945.84 973.92 930.52 958.72 0 +6.62(+0.70%)
Jun 11, 2009 948.23 968.07 931.90 952.10 0 -30.94(-3.15%)
Jun 10, 2009 989.07 998.88 969.76 983.04 0 +1.50(+0.15%)
Jun 09, 2009 998.94 1005 960.11 981.54 0 -11.60(-1.17%)
Jun 08, 2009 990.86 1009 981.02 993.14 0 -41.29(-3.99%)
Jun 05, 2009 1048 1056 1008 1034 0 -3.72(-0.36%)
Jun 04, 2009 1053 1063 1025 1038 0 -9.47(-0.90%)
Jun 03, 2009 1039 1058 1006 1048 0 -20.07(-1.88%)
Jun 02, 2009 1052 1084 1037 1068 0 +16.34(+1.55%)
Jun 01, 2009 1033 1060 1026 1051 0 +27.62(+2.70%)
May 29, 2009 1035 1042 1001 1024 0 -8.88(-0.86%)
May 28, 2009 1029 1064 1019 1033 0 +7.92(+0.77%)
May 27, 2009 1021 1045 1010 1025 0 +3.49(+0.34%)
May 26, 2009 985.79 1029 970.31 1021 0 +30.70(+3.10%)
May 25, 2009 1010 1022 982.78 990.50 0 +0.00(+0.00%)
May 22, 2009 1010 1022 982.78 990.50 0 -19.75(-1.95%)
May 21, 2009 1023 1058 998.98 1010 0 -25.62(-2.47%)
May 20, 2009 1041 1066 1021 1036 0 +6.09(+0.59%)
May 19, 2009 1043 1063 1024 1030 0 -17.06(-1.63%)
May 18, 2009 1045 1052 1004 1047 0 +13.14(+1.27%)
May 15, 2009 1041 1078 1022 1034 0 -10.76(-1.03%)
May 14, 2009 1034 1058 1011 1044 0 +11.92(+1.15%)
May 13, 2009 1019 1056 999.29 1033 0 +1.93(+0.19%)
May 12, 2009 1030 1050 1000 1031 0 -9.44(-0.91%)
May 11, 2009 1071 1081 1029 1040 0 -49.48(-4.54%)
May 08, 2009 1078 1112 1069 1090 0 +33.52(+3.17%)
May 07, 2009 987.06 1078 981.80 1056 0 +73.75(+7.51%)
May 06, 2009 978.55 991.95 954.89 982.26 0 +9.29(+0.96%)
May 05, 2009 930.11 983.63 925.27 972.97 0 +42.82(+4.60%)
May 04, 2009 914.22 931.53 908.33 930.15 0 +24.34(+2.69%)
May 01, 2009 917.59 922.89 892.06 905.81 0 -10.38(-1.13%)
Apr 30, 2009 936.71 952.30 905.69 916.20 0 -9.56(-1.03%)
Apr 29, 2009 926.60 949.45 898.95 925.76 0 -4.57(-0.49%)
Apr 28, 2009 898.37 958.01 891.22 930.33 0 +29.85(+3.31%)
Apr 27, 2009 908.75 925.55 884.55 900.48 0 +0.33(+0.04%)
Apr 24, 2009 911.14 924.72 881.52 900.15 0 -3.97(-0.44%)
Apr 23, 2009 914.07 931.20 868.20 904.12 0 -7.38(-0.81%)
Apr 22, 2009 905.07 935.29 884.99 911.50 0 +1.32(+0.14%)
Apr 21, 2009 954.39 971.27 886.18 910.18 0 -19.94(-2.14%)
Apr 20, 2009 927.39 962.66 912.69 930.12 0 -16.64(-1.76%)
Apr 17, 2009 954.98 962.26 911.01 946.76 0 -7.09(-0.74%)
Apr 16, 2009 982.29 1005 927.03 953.85 0 -24.56(-2.51%)
Apr 15, 2009 952.03 999.53 933.76 978.41 0 +23.01(+2.41%)
Apr 14, 2009 955.60 972.17 933.34 955.40 0 -11.37(-1.18%)
Apr 13, 2009 952.08 978.86 931.96 966.77 0 +37.24(+4.01%)
Apr 10, 2009 916.17 936.67 898.81 929.52 0 +0.00(+0.00%)
Apr 09, 2009 916.17 936.67 898.81 929.52 0 +34.59(+3.86%)
Apr 08, 2009 922.88 940.05 876.38 894.94 0 -9.05(-1.00%)
Apr 07, 2009 854.76 922.95 824.67 903.99 0 +32.37(+3.71%)
Apr 06, 2009 832.52 891.40 828.19 871.62 0 +27.09(+3.21%)
Apr 03, 2009 870.50 887.40 827.87 844.53 0 -25.95(-2.98%)
Apr 02, 2009 859.67 890.15 848.28 870.48 0 +29.71(+3.53%)
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.