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 (%)
Sep 30, 2011 1696 1735 1676 1690 0 -22.04(-1.29%)
Sep 29, 2011 1759 1770 1676 1712 0 -15.65(-0.91%)
Sep 28, 2011 1794 1800 1725 1728 0 -68.20(-3.80%)
Sep 27, 2011 1800 1830 1772 1796 0 +25.25(+1.43%)
Sep 26, 2011 1749 1775 1721 1771 0 +39.92(+2.31%)
Sep 23, 2011 1701 1743 1688 1731 0 +19.65(+1.15%)
Sep 22, 2011 1690 1740 1675 1711 0 -35.19(-2.01%)
Sep 21, 2011 1812 1829 1745 1746 0 -66.57(-3.67%)
Sep 20, 2011 1835 1870 1795 1813 0 -18.52(-1.01%)
Sep 19, 2011 1812 1841 1804 1832 0 -19.73(-1.07%)
Sep 16, 2011 1854 1864 1804 1851 0 +8.54(+0.46%)
Sep 15, 2011 1814 1849 1780 1843 0 +46.58(+2.59%)
Sep 14, 2011 1785 1823 1738 1796 0 +19.04(+1.07%)
Sep 13, 2011 1723 1788 1715 1777 0 +64.02(+3.74%)
Sep 12, 2011 1657 1719 1651 1713 0 +26.06(+1.54%)
Sep 09, 2011 1728 1740 1676 1687 0 -61.00(-3.49%)
Sep 08, 2011 1753 1792 1738 1748 0 -21.71(-1.23%)
Sep 07, 2011 1735 1780 1725 1770 0 +63.05(+3.69%)
Sep 06, 2011 1662 1715 1648 1707 0 -6.63(-0.39%)
Sep 02, 2011 1713 1713 1713 0 -49.24(-2.79%)
Sep 01, 2011 1782 1819 1758 1763 0 -13.38(-0.75%)
Aug 31, 2011 1781 1818 1758 1776 0 +8.84(+0.50%)
Aug 30, 2011 1739 1779 1724 1767 0 +21.71(+1.24%)
Aug 29, 2011 1720 1748 1709 1745 0 +46.04(+2.71%)
Aug 26, 2011 1650 1710 1613 1699 0 +32.39(+1.94%)
Aug 25, 2011 1709 1720 1658 1667 0 -31.43(-1.85%)
Aug 24, 2011 1655 1703 1643 1698 0 +33.97(+2.04%)
Aug 23, 2011 1613 1668 1590 1664 0 +60.26(+3.76%)
Aug 22, 2011 1639 1646 1595 1604 0 -0.07(-0.00%)
Aug 19, 2011 1607 1653 1593 1604 0 -28.65(-1.75%)
Aug 18, 2011 1651 1662 1612 1633 0 -65.59(-3.86%)
Aug 17, 2011 1709 1729 1681 1698 0 -1.17(-0.07%)
Aug 16, 2011 1698 1715 1670 1700 0 -12.47(-0.73%)
Aug 15, 2011 1686 1719 1672 1712 0 +40.90(+2.45%)
Aug 12, 2011 1656 1695 1640 1671 0 +24.35(+1.48%)
Aug 11, 2011 1560 1667 1549 1647 0 +82.79(+5.29%)
Aug 10, 2011 1621 1643 1555 1564 0 -86.58(-5.25%)
Aug 09, 2011 1619 1654 1540 1651 0 +109.28(+7.09%)
Aug 08, 2011 1620 1647 1537 1541 0 -140.93(-8.38%)
Aug 05, 2011 1699 1713 1640 1682 0 +0.70(+0.04%)
Aug 04, 2011 1733 1748 1679 1682 0 -75.65(-4.31%)
Aug 03, 2011 1750 1767 1698 1757 0 +9.42(+0.54%)
Aug 02, 2011 1777 1809 1740 1748 0 -38.15(-2.14%)
Aug 01, 2011 1884 1889 1729 1786 0 -61.56(-3.33%)
Jul 29, 2011 1842 1872 1791 1848 0 -32.31(-1.72%)
Jul 28, 2011 1876 1917 1869 1880 0 +2.72(+0.14%)
Jul 27, 2011 1935 1942 1869 1877 0 -76.62(-3.92%)
Jul 26, 2011 1969 1982 1946 1954 0 -9.11(-0.46%)
Jul 25, 2011 1979 2001 1957 1963 0 -31.24(-1.57%)
Jul 22, 2011 1991 2002 1977 1994 0 +5.06(+0.25%)
Jul 21, 2011 1984 2015 1975 1989 0 +19.87(+1.01%)
Jul 20, 2011 1977 1984 1947 1969 0 +3.86(+0.20%)
Jul 19, 2011 1972 1980 1929 1965 0 -8.89(-0.45%)
Jul 18, 2011 1974 1993 1946 1974 0 -10.16(-0.51%)
Jul 15, 2011 2008 2015 1974 1984 0 -16.27(-0.81%)
Jul 14, 2011 1997 2023 1987 2001 0 +7.74(+0.39%)
Jul 13, 2011 1984 2024 1980 1993 0 +16.51(+0.84%)
Jul 12, 2011 1957 2001 1954 1976 0 +13.84(+0.71%)
Jul 11, 2011 1989 1993 1954 1963 0 -53.51(-2.65%)
Jul 08, 2011 2007 2022 1987 2016 0 -12.99(-0.64%)
Jul 07, 2011 2053 2067 2007 2029 0 -21.42(-1.04%)
Jul 06, 2011 2043 2061 2031 2050 0 +6.08(+0.30%)
Jul 05, 2011 2053 2058 2022 2044 0 -7.95(-0.39%)
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.