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 (%)
Aug 31, 2009 1135 1164 1118 1127 0 -14.97(-1.31%)
Aug 28, 2009 1174 1177 1132 1142 0 -26.01(-2.23%)
Aug 27, 2009 1159 1176 1150 1168 0 +6.03(+0.52%)
Aug 26, 2009 1185 1189 1155 1162 0 -23.79(-2.01%)
Aug 25, 2009 1180 1195 1166 1186 0 +8.54(+0.73%)
Aug 24, 2009 1169 1184 1153 1178 0 +14.91(+1.28%)
Aug 21, 2009 1166 1176 1147 1163 0 +11.43(+0.99%)
Aug 20, 2009 1133 1169 1130 1151 0 +16.02(+1.41%)
Aug 19, 2009 1124 1141 1113 1135 0 -5.41(-0.47%)
Aug 18, 2009 1148 1154 1122 1141 0 -17.25(-1.49%)
Aug 17, 2009 1107 1186 1104 1158 0 +37.51(+3.35%)
Aug 14, 2009 1126 1137 1102 1120 0 -9.50(-0.84%)
Aug 13, 2009 1104 1134 1091 1130 0 +23.27(+2.10%)
Aug 12, 2009 1100 1120 1091 1107 0 +4.04(+0.37%)
Aug 11, 2009 1094 1120 1082 1103 0 +7.20(+0.66%)
Aug 10, 2009 1078 1099 1067 1095 0 +14.92(+1.38%)
Aug 07, 2009 1070 1092 1064 1080 0 +19.29(+1.82%)
Aug 06, 2009 1068 1078 1040 1061 0 -4.06(-0.38%)
Aug 05, 2009 1091 1094 1059 1065 0 -23.34(-2.14%)
Aug 04, 2009 1097 1117 1076 1089 0 -16.57(-1.50%)
Aug 03, 2009 1123 1132 1077 1105 0 -6.18(-0.56%)
Jul 31, 2009 1106 1129 1095 1111 0 +1.36(+0.12%)
Jul 30, 2009 1127 1156 1096 1110 0 +2.68(+0.24%)
Jul 29, 2009 1118 1155 1094 1107 0 -38.12(-3.33%)
Jul 28, 2009 1086 1164 1078 1145 0 +70.46(+6.56%)
Jul 27, 2009 1087 1092 1059 1075 0 -3.20(-0.30%)
Jul 25, 2009 1064 1083 1043 1078 0 -2.03(-0.19%)
Jul 24, 2009 1064 1086 1042 1080 0 +17.40(+1.64%)
Jul 23, 2009 1026 1073 1018 1063 0 +40.44(+3.96%)
Jul 22, 2009 1013 1043 1006 1022 0 +6.22(+0.61%)
Jul 21, 2009 1031 1042 998.63 1016 0 -13.72(-1.33%)
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%)
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.