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 (%)
Apr 29, 2011 1909 1927 1887 1912 0 -4.45(-0.23%)
Apr 28, 2011 1892 1927 1881 1917 0 +37.78(+2.01%)
Apr 27, 2011 1859 1887 1832 1879 0 +29.06(+1.57%)
Apr 26, 2011 1850 1880 1829 1850 0 +18.69(+1.02%)
Apr 25, 2011 1838 1842 1820 1831 0 -2.94(-0.16%)
Apr 21, 2011 1826 1864 1813 1834 0 +88.50(+5.07%)
Apr 20, 2011 1754 1762 1739 1746 0 +16.79(+0.97%)
Apr 19, 2011 1714 1733 1704 1729 0 +17.16(+1.00%)
Apr 18, 2011 1741 1743 1699 1712 0 -46.59(-2.65%)
Apr 15, 2011 1761 1770 1743 1758 0 +1.39(+0.08%)
Apr 14, 2011 1740 1762 1724 1757 0 +10.70(+0.61%)
Apr 13, 2011 1766 1774 1735 1746 0 -13.05(-0.74%)
Apr 12, 2011 1735 1765 1729 1759 0 +18.39(+1.06%)
Apr 11, 2011 1738 1752 1727 1741 0 +2.70(+0.16%)
Apr 08, 2011 1750 1765 1727 1738 0 -4.59(-0.26%)
Apr 07, 2011 1748 1821 1737 1743 0 -9.67(-0.55%)
Apr 06, 2011 1769 1773 1744 1752 0 -12.06(-0.68%)
Apr 05, 2011 1769 1780 1753 1764 0 -19.75(-1.11%)
Apr 04, 2011 1787 1798 1775 1784 0 +4.00(+0.22%)
Apr 01, 2011 1770 1788 1763 1780 0 +17.68(+1.00%)
Mar 31, 2011 1761 1772 1744 1762 0 +3.31(+0.19%)
Mar 30, 2011 1751 1760 1749 1759 0 +28.81(+1.67%)
Mar 29, 2011 1713 1734 1709 1730 0 +16.33(+0.95%)
Mar 28, 2011 1716 1724 1701 1714 0 +2.27(+0.13%)
Mar 25, 2011 1709 1729 1702 1712 0 +4.80(+0.28%)
Mar 24, 2011 1682 1711 1676 1707 0 +37.16(+2.23%)
Mar 23, 2011 1667 1676 1650 1670 0 -2.44(-0.15%)
Mar 22, 2011 1682 1701 1666 1672 0 -6.66(-0.40%)
Mar 21, 2011 1680 1686 1663 1679 0 +18.80(+1.13%)
Mar 18, 2011 1662 1678 1651 1660 0 +12.00(+0.73%)
Mar 17, 2011 1661 1671 1634 1648 0 +10.88(+0.66%)
Mar 16, 2011 1666 1672 1626 1637 0 -32.91(-1.97%)
Mar 15, 2011 1663 1682 1658 1670 0 -5.48(-0.33%)
Mar 14, 2011 1683 1691 1661 1676 0 -19.36(-1.14%)
Mar 11, 2011 1698 1712 1678 1695 0 -3.83(-0.23%)
Mar 10, 2011 1717 1719 1689 1699 0 -31.90(-1.84%)
Mar 09, 2011 1706 1734 1697 1731 0 +24.75(+1.45%)
Mar 08, 2011 1696 1717 1680 1706 0 +11.61(+0.69%)
Mar 07, 2011 1723 1736 1680 1694 0 -27.11(-1.57%)
Mar 04, 2011 1730 1739 1700 1721 0 -13.57(-0.78%)
Mar 03, 2011 1705 1745 1696 1735 0 +48.82(+2.90%)
Mar 02, 2011 1661 1703 1655 1686 0 +27.73(+1.67%)
Mar 01, 2011 1673 1684 1655 1658 0 -10.12(-0.61%)
Feb 28, 2011 1677 1689 1661 1669 0 +5.25(+0.32%)
Feb 25, 2011 1668 1683 1653 1663 0 -0.05(-0.00%)
Feb 24, 2011 1652 1681 1638 1663 0 +7.48(+0.45%)
Feb 23, 2011 1659 1688 1645 1656 0 -11.92(-0.71%)
Feb 22, 2011 1690 1718 1658 1668 0 -11.31(-0.67%)
Feb 18, 2011 1679 1679 1679 0 +6.98(+0.42%)
Feb 17, 2011 1652 1678 1644 1672 0 +14.84(+0.90%)
Feb 16, 2011 1643 1665 1637 1657 0 +19.30(+1.18%)
Feb 15, 2011 1638 1652 1628 1638 0 -9.11(-0.55%)
Feb 14, 2011 1639 1652 1622 1647 0 +6.35(+0.39%)
Feb 11, 2011 1630 1656 1625 1641 0 +2.13(+0.13%)
Feb 10, 2011 1629 1645 1622 1639 0 +7.38(+0.45%)
Feb 09, 2011 1627 1645 1621 1631 0 +1.07(+0.07%)
Feb 08, 2011 1611 1646 1604 1630 0 +13.48(+0.83%)
Feb 07, 2011 1635 1644 1610 1617 0 -23.65(-1.44%)
Feb 04, 2011 1662 1689 1615 1640 0 +20.54(+1.27%)
Feb 03, 2011 1599 1658 1563 1620 0 +18.22(+1.14%)
Feb 02, 2011 1598 1614 1589 1602 0 -4.91(-0.31%)
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.