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 (%)
Jul 31, 2012 1792 1809 1730 1737 0 -77.26(-4.26%)
Jul 30, 2012 1816 1829 1798 1815 0 +1.89(+0.10%)
Jul 27, 2012 1758 1820 1749 1813 0 +55.96(+3.19%)
Jul 26, 2012 1791 1797 1731 1757 0 -15.06(-0.85%)
Jul 25, 2012 1766 1797 1733 1772 0 -95.01(-5.09%)
Jul 24, 2012 1866 1882 1846 1867 0 +2.82(+0.15%)
Jul 23, 2012 1862 1880 1842 1864 0 -23.93(-1.27%)
Jul 20, 2012 1885 1910 1876 1888 0 -3.55(-0.19%)
Jul 19, 2012 1943 1958 1859 1891 0 -26.26(-1.37%)
Jul 18, 2012 1897 1929 1881 1918 0 +13.09(+0.69%)
Jul 17, 2012 1891 1917 1876 1905 0 +17.54(+0.93%)
Jul 16, 2012 1894 1897 1875 1887 0 -9.08(-0.48%)
Jul 14, 2012 1866 1904 1864 1896 0 +0.00(+0.00%)
Jul 13, 2012 1866 1904 1864 1896 0 +31.42(+1.68%)
Jul 12, 2012 1888 1896 1854 1865 0 -31.47(-1.66%)
Jul 11, 2012 1888 1908 1881 1896 0 +7.91(+0.42%)
Jul 10, 2012 1905 1913 1875 1888 0 -12.57(-0.66%)
Jul 09, 2012 1910 1930 1878 1901 0 +49.68(+2.68%)
Jul 06, 2012 1846 1862 1831 1851 0 -9.01(-0.48%)
Jul 05, 2012 1849 1879 1841 1860 0 +9.89(+0.53%)
Jul 03, 2012 1850 1850 1850 0 -27.20(-1.45%)
Jul 02, 2012 1931 1951 1867 1877 0 -46.67(-2.43%)
Jun 30, 2012 1996 2004 1909 1924 0 -1.99(-0.10%)
Jun 29, 2012 1996 2004 1909 1926 0 -38.56(-1.96%)
Jun 28, 2012 1970 2034 1861 1965 0 -17.68(-0.89%)
Jun 27, 2012 1981 2020 1966 1982 0 +13.00(+0.66%)
Jun 26, 2012 1951 1986 1933 1969 0 +17.82(+0.91%)
Jun 25, 2012 1972 1991 1945 1952 0 -36.72(-1.85%)
Jun 22, 2012 1969 2002 1957 1988 0 +27.27(+1.39%)
Jun 21, 2012 2002 2012 1957 1961 0 -36.38(-1.82%)
Jun 20, 2012 2007 2022 1985 1997 0 -15.17(-0.75%)
Jun 19, 2012 2000 2032 1987 2013 0 +21.15(+1.06%)
Jun 18, 2012 1975 1997 1958 1991 0 +11.86(+0.60%)
Jun 15, 2012 1987 2005 1963 1980 0 -0.03(-0.00%)
Jun 14, 2012 1955 1989 1944 1980 0 +29.71(+1.52%)
Jun 13, 2012 1958 1977 1939 1950 0 -12.07(-0.62%)
Jun 12, 2012 1955 1971 1933 1962 0 +13.26(+0.68%)
Jun 11, 2012 1968 1981 1938 1949 0 -28.51(-1.44%)
Jun 08, 2012 1928 1987 1926 1977 0 +40.94(+2.11%)
Jun 07, 2012 1949 1971 1928 1936 0 -24.34(-1.24%)
Jun 06, 2012 1930 1965 1924 1961 0 +45.55(+2.38%)
Jun 05, 2012 1876 1922 1869 1915 0 +35.28(+1.88%)
Jun 04, 2012 1882 1895 1865 1880 0 -2.35(-0.12%)
Jun 02, 2012 1890 1912 1876 1882 0 +0.00(+0.00%)
Jun 01, 2012 1890 1912 1876 1882 0 -30.94(-1.62%)
May 31, 2012 1928 1934 1897 1913 0 -15.24(-0.79%)
May 30, 2012 1931 1948 1918 1928 0 -14.15(-0.73%)
May 29, 2012 1936 1948 1919 1942 0 +12.55(+0.65%)
May 25, 2012 1930 1930 1930 0 +5.13(+0.27%)
May 24, 2012 1895 1951 1890 1925 0 +28.91(+1.52%)
May 23, 2012 1893 1910 1870 1896 0 -6.24(-0.33%)
May 22, 2012 1910 1936 1894 1902 0 -0.23(-0.01%)
May 21, 2012 1854 1906 1850 1902 0 +51.58(+2.79%)
May 18, 2012 1883 1895 1843 1851 0 -30.29(-1.61%)
May 17, 2012 1887 1906 1871 1881 0 -3.74(-0.20%)
May 16, 2012 1896 1910 1882 1885 0 -10.04(-0.53%)
May 15, 2012 1904 1919 1888 1895 0 -13.94(-0.73%)
May 14, 2012 1899 1924 1887 1909 0 -2.87(-0.15%)
May 11, 2012 1915 1932 1902 1912 0 -6.73(-0.35%)
May 10, 2012 1930 1940 1911 1918 0 +1.36(+0.07%)
May 09, 2012 1924 1944 1907 1917 0 -30.64(-1.57%)
May 08, 2012 1928 1953 1915 1948 0 +11.05(+0.57%)
May 07, 2012 1914 1945 1906 1937 0 +13.51(+0.70%)
May 04, 2012 1954 1961 1917 1923 0 -34.43(-1.76%)
May 03, 2012 1987 1992 1936 1958 0 -46.86(-2.34%)
May 02, 2012 1998 2027 1992 2004 0 +0.14(+0.01%)
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.