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, 2010 1222 1243 1207 1224 0 -4.65(-0.38%)
Aug 30, 2010 1249 1255 1228 1229 0 -21.69(-1.73%)
Aug 27, 2010 1250 1255 1215 1251 0 +12.26(+0.99%)
Aug 26, 2010 1245 1260 1230 1238 0 -2.70(-0.22%)
Aug 25, 2010 1205 1250 1200 1241 0 +31.03(+2.56%)
Aug 24, 2010 1214 1225 1198 1210 0 -16.56(-1.35%)
Aug 23, 2010 1232 1250 1223 1227 0 -1.64(-0.13%)
Aug 20, 2010 1226 1239 1216 1228 0 -7.08(-0.57%)
Aug 19, 2010 1266 1269 1231 1235 0 -36.82(-2.89%)
Aug 18, 2010 1268 1286 1256 1272 0 +2.63(+0.21%)
Aug 17, 2010 1267 1281 1255 1270 0 +14.86(+1.18%)
Aug 16, 2010 1250 1260 1234 1255 0 -4.89(-0.39%)
Aug 13, 2010 1260 1266 1241 1260 0 -0.10(-0.01%)
Aug 12, 2010 1244 1267 1238 1260 0 +2.94(+0.23%)
Aug 11, 2010 1300 1306 1246 1257 0 -60.30(-4.58%)
Aug 10, 2010 1313 1325 1301 1317 0 -5.11(-0.39%)
Aug 09, 2010 1324 1336 1316 1322 0 +2.78(+0.21%)
Aug 06, 2010 1319 1324 1292 1319 0 +8.76(+0.67%)
Aug 05, 2010 1290 1315 1280 1311 0 +18.17(+1.41%)
Aug 04, 2010 1272 1301 1268 1292 0 +23.13(+1.82%)
Aug 03, 2010 1243 1284 1237 1269 0 +22.64(+1.82%)
Aug 02, 2010 1230 1252 1222 1247 0 +34.85(+2.88%)
Jul 30, 2010 1211 1222 1176 1212 0 +14.55(+1.22%)
Jul 29, 2010 1205 1219 1180 1197 0 -9.23(-0.76%)
Jul 28, 2010 1208 1227 1184 1207 0 -18.45(-1.51%)
Jul 27, 2010 1225 1253 1220 1225 0 -14.43(-1.16%)
Jul 26, 2010 1215 1241 1213 1239 0 +24.06(+1.98%)
Jul 23, 2010 1217 1228 1205 1215 0 -4.89(-0.40%)
Jul 22, 2010 1213 1229 1202 1220 0 +21.47(+1.79%)
Jul 21, 2010 1220 1227 1193 1199 0 -18.44(-1.51%)
Jul 20, 2010 1216 1230 1192 1217 0 +1.57(+0.13%)
Jul 19, 2010 1199 1222 1195 1216 0 +20.48(+1.71%)
Jul 16, 2010 1195 1234 1191 1195 0 -33.82(-2.75%)
Jul 15, 2010 1212 1235 1202 1229 0 +16.40(+1.35%)
Jul 14, 2010 1199 1217 1189 1213 0 +8.01(+0.66%)
Jul 13, 2010 1204 1212 1190 1205 0 +11.87(+1.00%)
Jul 12, 2010 1189 1197 1174 1193 0 -2.90(-0.24%)
Jul 09, 2010 1191 1200 1175 1196 0 +13.34(+1.13%)
Jul 08, 2010 1171 1189 1165 1182 0 +18.24(+1.57%)
Jul 07, 2010 1150 1168 1143 1164 0 +18.78(+1.64%)
Jul 06, 2010 1142 1160 1130 1145 0 +13.88(+1.23%)
Jul 02, 2010 1132 1142 1118 1131 0 +5.33(+0.47%)
Jul 01, 2010 1147 1149 1095 1126 0 -25.15(-2.18%)
Jun 30, 2010 1161 1172 1147 1151 0 -15.39(-1.32%)
Jun 29, 2010 1190 1195 1160 1167 0 -55.82(-4.57%)
Jun 25, 2010 1222 1237 1210 1222 0 -1.33(-0.11%)
Jun 24, 2010 1234 1245 1218 1224 0 -16.29(-1.31%)
Jun 23, 2010 1254 1260 1231 1240 0 -12.83(-1.02%)
Jun 22, 2010 1277 1291 1250 1253 0 -28.28(-2.21%)
Jun 21, 2010 1299 1309 1276 1281 0 -6.83(-0.53%)
Jun 18, 2010 1288 1297 1280 1288 0 -3.81(-0.29%)
Jun 17, 2010 1285 1295 1273 1292 0 +14.89(+1.17%)
Jun 16, 2010 1261 1287 1259 1277 0 +4.32(+0.34%)
Jun 15, 2010 1261 1275 1254 1273 0 +21.59(+1.73%)
Jun 14, 2010 1251 1268 1245 1251 0 +5.51(+0.44%)
Jun 11, 2010 1234 1254 1221 1245 0 +1.65(+0.13%)
Jun 10, 2010 1248 1256 1226 1244 0 +11.66(+0.95%)
Jun 09, 2010 1251 1263 1228 1232 0 -15.12(-1.21%)
Jun 08, 2010 1247 1266 1227 1247 0 +2.13(+0.17%)
Jun 07, 2010 1260 1282 1216 1245 0 -9.79(-0.78%)
Jun 04, 2010 1255 1307 1241 1255 0 -13.45(-1.06%)
Jun 03, 2010 1241 1271 1233 1268 0 +30.98(+2.50%)
Jun 02, 2010 1207 1239 1197 1237 0 +36.59(+3.05%)
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.