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 (%)
Dec 30, 2011 1905 1909 1888 1889 0 -19.36(-1.01%)
Dec 29, 2011 1900 1923 1897 1908 0 +13.22(+0.70%)
Dec 28, 2011 1931 1936 1892 1895 0 -36.07(-1.87%)
Dec 27, 2011 1927 1945 1919 1931 0 +3.72(+0.19%)
Dec 23, 2011 1928 1928 1928 0 +48.88(+2.60%)
Dec 21, 2011 1871 1885 1853 1879 0 +8.28(+0.44%)
Dec 20, 2011 1849 1876 1844 1870 0 +45.50(+2.49%)
Dec 19, 2011 1841 1860 1820 1825 0 -14.63(-0.80%)
Dec 16, 2011 1846 1865 1828 1839 0 +13.37(+0.73%)
Dec 15, 2011 1822 1847 1807 1826 0 +21.92(+1.21%)
Dec 14, 2011 1815 1831 1800 1804 0 -15.83(-0.87%)
Dec 13, 2011 1842 1868 1812 1820 0 -12.01(-0.66%)
Dec 12, 2011 1848 1859 1820 1832 0 -25.84(-1.39%)
Dec 09, 2011 1840 1868 1834 1858 0 +24.82(+1.35%)
Dec 08, 2011 1876 1884 1827 1833 0 -50.41(-2.68%)
Dec 07, 2011 1854 1895 1838 1883 0 +19.99(+1.07%)
Dec 06, 2011 1866 1879 1849 1863 0 -0.93(-0.05%)
Dec 05, 2011 1895 1914 1853 1864 0 -4.32(-0.23%)
Dec 02, 2011 1896 1904 1857 1869 0 -16.49(-0.87%)
Dec 01, 2011 1886 1908 1879 1885 0 -10.07(-0.53%)
Nov 30, 2011 1855 1898 1832 1895 0 +91.20(+5.06%)
Nov 29, 2011 1782 1816 1776 1804 0 +29.31(+1.65%)
Nov 28, 2011 1755 1790 1748 1775 0 +57.20(+3.33%)
Nov 25, 2011 1720 1743 1712 1718 0 -6.42(-0.37%)
Nov 23, 2011 1724 1724 1724 0 -45.59(-2.58%)
Nov 22, 2011 1768 1791 1751 1770 0 -2.59(-0.15%)
Nov 21, 2011 1758 1784 1747 1772 0 -13.03(-0.73%)
Nov 18, 2011 1793 1799 1770 1785 0 +2.92(+0.16%)
Nov 17, 2011 1792 1812 1767 1782 0 -9.54(-0.53%)
Nov 16, 2011 1837 1845 1789 1792 0 -63.18(-3.41%)
Nov 15, 2011 1853 1868 1828 1855 0 -3.19(-0.17%)
Nov 14, 2011 1855 1876 1843 1858 0 -5.55(-0.30%)
Nov 11, 2011 1840 1878 1837 1864 0 +41.90(+2.30%)
Nov 10, 2011 1815 1829 1790 1822 0 +26.16(+1.46%)
Nov 09, 2011 1797 1818 1783 1796 0 -36.46(-1.99%)
Nov 08, 2011 1813 1839 1792 1832 0 +25.86(+1.43%)
Nov 07, 2011 1803 1821 1780 1806 0 -0.38(-0.02%)
Nov 04, 2011 1803 1818 1776 1807 0 -6.81(-0.38%)
Nov 03, 2011 1830 1835 1792 1813 0 +1.98(+0.11%)
Nov 02, 2011 1825 1836 1794 1811 0 +17.04(+0.95%)
Nov 01, 2011 1795 1820 1774 1794 0 -79.88(-4.26%)
Oct 31, 2011 1882 1920 1859 1874 0 -142.20(-7.05%)
Oct 28, 2011 2019 2040 1984 2017 0 -9.83(-0.49%)
Oct 27, 2011 2050 2060 2000 2026 0 +151.45(+8.08%)
Oct 26, 2011 1878 1897 1841 1875 0 +57.70(+3.18%)
Oct 25, 2011 1804 1847 1790 1817 0 -12.52(-0.68%)
Oct 24, 2011 1812 1850 1791 1830 0 +63.26(+3.58%)
Oct 21, 2011 1749 1780 1741 1766 0 +38.30(+2.22%)
Oct 20, 2011 1717 1733 1690 1728 0 +16.88(+0.99%)
Oct 19, 2011 1696 1752 1685 1711 0 +18.03(+1.06%)
Oct 18, 2011 1675 1714 1620 1693 0 -28.42(-1.65%)
Oct 17, 2011 1738 1758 1717 1722 0 -30.36(-1.73%)
Oct 14, 2011 1747 1758 1728 1752 0 +29.87(+1.73%)
Oct 13, 2011 1722 1739 1697 1722 0 -11.32(-0.65%)
Oct 12, 2011 1740 1770 1723 1733 0 +13.74(+0.80%)
Oct 11, 2011 1713 1730 1699 1720 0 -3.60(-0.21%)
Oct 10, 2011 1694 1726 1687 1723 0 +57.49(+3.45%)
Oct 07, 2011 1673 1689 1640 1666 0 -0.37(-0.02%)
Oct 06, 2011 1643 1668 1640 1666 0 +24.71(+1.51%)
Oct 05, 2011 1616 1652 1595 1642 0 +38.02(+2.37%)
Oct 04, 2011 1565 1607 1535 1603 0 +11.99(+0.75%)
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.