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 (%)
Jan 31, 2011 1569 1583 1554 1567 0 +2.32(+0.15%)
Jan 28, 2011 1615 1618 1561 1565 0 -49.93(-3.09%)
Jan 27, 2011 1574 1624 1564 1615 0 +50.11(+3.20%)
Jan 26, 2011 1553 1587 1541 1565 0 +7.98(+0.51%)
Jan 25, 2011 1527 1568 1523 1557 0 +25.29(+1.65%)
Jan 24, 2011 1546 1555 1526 1531 0 -15.14(-0.98%)
Jan 21, 2011 1553 1559 1539 1547 0 +2.67(+0.17%)
Jan 20, 2011 1547 1561 1522 1544 0 -11.45(-0.74%)
Jan 19, 2011 1579 1582 1542 1555 0 -24.83(-1.57%)
Jan 18, 2011 1570 1587 1558 1580 0 +5.42(+0.34%)
Jan 14, 2011 1575 1575 1575 0 +42.39(+2.77%)
Jan 13, 2011 1526 1538 1515 1532 0 +12.18(+0.80%)
Jan 12, 2011 1532 1537 1511 1520 0 -3.65(-0.24%)
Jan 11, 2011 1507 1529 1501 1524 0 +20.59(+1.37%)
Jan 10, 2011 1496 1513 1483 1503 0 +3.29(+0.22%)
Jan 07, 2011 1492 1506 1480 1500 0 +17.63(+1.19%)
Jan 06, 2011 1466 1497 1460 1482 0 +23.48(+1.61%)
Jan 05, 2011 1449 1465 1443 1459 0 +7.12(+0.49%)
Jan 04, 2011 1442 1456 1432 1452 0 +7.11(+0.49%)
Jan 03, 2011 1422 1450 1418 1445 0 +30.77(+2.18%)
Dec 31, 2010 1410 1421 1403 1414 0 +10.46(+0.75%)
Dec 30, 2010 1405 1412 1398 1403 0 -2.78(-0.20%)
Dec 29, 2010 1406 1413 1400 1406 0 +2.68(+0.19%)
Dec 28, 2010 1404 1410 1394 1403 0 -1.00(-0.07%)
Dec 27, 2010 1404 1410 1397 1404 0 -7.09(-0.50%)
Dec 23, 2010 1411 1421 1404 1412 0 +0.10(+0.01%)
Dec 22, 2010 1398 1416 1392 1411 0 +14.75(+1.06%)
Dec 21, 2010 1391 1419 1387 1397 0 +5.61(+0.40%)
Dec 20, 2010 1395 1400 1382 1391 0 +1.07(+0.08%)
Dec 17, 2010 1393 1401 1378 1390 0 -4.77(-0.34%)
Dec 16, 2010 1395 1408 1379 1395 0 +1.04(+0.07%)
Dec 15, 2010 1420 1427 1385 1394 0 -31.65(-2.22%)
Dec 14, 2010 1426 1443 1416 1425 0 -3.95(-0.28%)
Dec 10, 2010 1423 1436 1416 1429 0 +10.24(+0.72%)
Dec 09, 2010 1428 1434 1408 1419 0 -0.10(-0.01%)
Dec 08, 2010 1419 1427 1410 1419 0 +4.80(+0.34%)
Dec 07, 2010 1437 1441 1411 1414 0 -12.09(-0.85%)
Dec 06, 2010 1442 1448 1424 1427 0 -18.43(-1.28%)
Dec 03, 2010 1447 1456 1431 1445 0 -11.33(-0.78%)
Dec 02, 2010 1433 1459 1430 1456 0 +22.46(+1.57%)
Dec 01, 2010 1422 1448 1419 1434 0 +32.22(+2.30%)
Nov 30, 2010 1404 1420 1389 1402 0 -14.01(-0.99%)
Nov 29, 2010 1393 1420 1373 1416 0 +11.00(+0.78%)
Nov 26, 2010 1405 1422 1398 1405 0 -12.53(-0.88%)
Nov 24, 2010 1428 1417 1417 1417 0 +1.78(+0.13%)
Nov 23, 2010 1428 1437 1408 1415 0 -26.23(-1.82%)
Nov 22, 2010 1457 1473 1413 1442 0 +21.91(+1.54%)
Nov 19, 2010 1397 1433 1385 1420 0 +19.83(+1.42%)
Nov 18, 2010 1381 1414 1364 1400 0 +2.47(+0.18%)
Nov 17, 2010 1388 1402 1373 1397 0 +11.34(+0.82%)
Nov 16, 2010 1400 1406 1379 1386 0 -39.46(-2.77%)
Nov 15, 2010 1431 1439 1404 1425 0 -14.06(-0.98%)
Nov 12, 2010 1451 1461 1427 1440 0 -18.16(-1.25%)
Nov 11, 2010 1443 1462 1434 1458 0 +4.04(+0.28%)
Nov 10, 2010 1435 1455 1410 1454 0 +15.10(+1.05%)
Nov 09, 2010 1451 1456 1431 1439 0 -5.37(-0.37%)
Nov 08, 2010 1431 1458 1427 1444 0 +8.48(+0.59%)
Nov 05, 2010 1432 1451 1419 1435 0 +7.01(+0.49%)
Nov 04, 2010 1434 1440 1410 1428 0 +9.68(+0.68%)
Nov 03, 2010 1415 1452 1390 1419 0 -2.58(-0.18%)
Nov 02, 2010 1401 1432 1398 1421 0 +32.81(+2.36%)
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.