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, 2013 2022 2036 1999 2014 0 -21.17(-1.04%)
Jan 30, 2013 2045 2055 2029 2035 0 -11.22(-0.55%)
Jan 29, 2013 2035 2059 2029 2047 0 +9.69(+0.48%)
Jan 28, 2013 2053 2060 2031 2037 0 -7.57(-0.37%)
Jan 25, 2013 2044 2051 2024 2045 0 +4.14(+0.20%)
Jan 24, 2013 2020 2047 2014 2040 0 +22.20(+1.10%)
Jan 23, 2013 2014 2025 1989 2018 0 +7.33(+0.36%)
Jan 22, 2013 1970 2015 1964 2011 0 +42.40(+2.15%)
Jan 18, 2013 1969 1969 1969 0 +2.06(+0.10%)
Jan 17, 2013 1942 1971 1930 1966 0 +29.86(+1.54%)
Jan 16, 2013 1944 1949 1926 1937 0 -10.01(-0.51%)
Jan 15, 2013 1927 1953 1921 1947 0 +12.48(+0.65%)
Jan 14, 2013 1919 1953 1907 1934 0 +15.50(+0.81%)
Jan 12, 2013 1934 1935 1903 1919 0 +0.00(+0.00%)
Jan 11, 2013 1934 1935 1903 1919 0 -7.55(-0.39%)
Jan 10, 2013 1905 1930 1895 1926 0 +27.74(+1.46%)
Jan 09, 2013 1873 1905 1869 1898 0 +30.38(+1.63%)
Jan 08, 2013 1891 1905 1862 1868 0 -27.08(-1.43%)
Jan 07, 2013 1879 1902 1870 1895 0 +8.67(+0.46%)
Jan 04, 2013 1884 1901 1874 1886 0 +9.96(+0.53%)
Jan 03, 2013 1919 1922 1871 1877 0 -63.45(-3.27%)
Jan 02, 2013 1950 1959 1918 1940 0 +12.02(+0.62%)
Dec 31, 2012 1928 1928 1928 0 -21.79(-1.12%)
Dec 28, 2012 1961 1977 1948 1950 0 -22.09(-1.12%)
Dec 27, 2012 1972 1984 1954 1972 0 -1.98(-0.10%)
Dec 26, 2012 1907 1993 1967 1974 0 -8.98(-0.45%)
Dec 24, 2012 1983 1983 1983 0 -6.11(-0.31%)
Dec 21, 2012 1993 2001 1970 1989 0 -12.41(-0.62%)
Dec 20, 2012 1972 2004 1968 2001 0 +31.57(+1.60%)
Dec 19, 2012 1990 1992 1965 1970 0 -18.40(-0.93%)
Dec 18, 2012 1972 1996 1964 1988 0 +21.11(+1.07%)
Dec 17, 2012 1949 1974 1944 1967 0 +20.34(+1.04%)
Dec 14, 2012 1952 1965 1938 1947 0 -20.87(-1.06%)
Dec 13, 2012 1983 1996 1961 1968 0 -16.69(-0.84%)
Dec 12, 2012 1971 2006 1967 1984 0 +20.48(+1.04%)
Dec 11, 2012 1948 1972 1938 1964 0 +12.15(+0.62%)
Dec 10, 2012 1938 1957 1930 1952 0 +9.10(+0.47%)
Dec 07, 2012 1927 1944 1920 1943 0 +23.19(+1.21%)
Dec 06, 2012 1919 1925 1903 1919 0 +1.32(+0.07%)
Dec 05, 2012 1914 1931 1902 1918 0 +8.03(+0.42%)
Dec 04, 2012 1920 1935 1907 1910 0 -13.98(-0.73%)
Nov 30, 2012 1917 1936 1908 1924 0 +4.93(+0.26%)
Nov 29, 2012 1896 1930 1888 1919 0 +34.61(+1.84%)
Nov 28, 2012 1875 1898 1869 1884 0 -0.94(-0.05%)
Nov 27, 2012 1899 1920 1882 1885 0 -22.23(-1.17%)
Nov 26, 2012 1902 1915 1885 1908 0 -14.61(-0.76%)
Nov 24, 2012 1908 1925 1902 1922 0 +0.00(+0.00%)
Nov 23, 2012 1908 1925 1902 1922 0 +17.26(+0.91%)
Nov 21, 2012 1905 1905 1905 0 +9.19(+0.48%)
Nov 20, 2012 1893 1900 1879 1896 0 +1.41(+0.07%)
Nov 19, 2012 1871 1896 1861 1894 0 +36.29(+1.95%)
Nov 16, 2012 1851 1872 1831 1858 0 +8.25(+0.45%)
Nov 15, 2012 1843 1866 1835 1850 0 +7.17(+0.39%)
Nov 14, 2012 1882 1887 1836 1843 0 -34.73(-1.85%)
Nov 13, 2012 1877 1907 1872 1877 0 -5.57(-0.30%)
Nov 12, 2012 1903 1916 1877 1883 0 -5.60(-0.30%)
Nov 09, 2012 1899 1922 1880 1889 0 -11.10(-0.58%)
Nov 08, 2012 1935 1954 1895 1900 0 -33.25(-1.72%)
Nov 07, 2012 1949 1967 1904 1933 0 -67.15(-3.36%)
Nov 06, 2012 1973 2006 1952 2000 0 +21.84(+1.10%)
Nov 05, 2012 1987 2002 1948 1978 0 -3.90(-0.20%)
Nov 02, 2012 2009 2017 1978 1982 0 -23.68(-1.18%)
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.