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 28, 2012 1906 1916 1890 1903 0 -12.02(-0.63%)
Sep 27, 2012 1910 1921 1897 1915 0 +15.73(+0.83%)
Sep 26, 2012 1917 1929 1892 1899 0 -16.29(-0.85%)
Sep 25, 2012 1922 1936 1907 1916 0 -1.97(-0.10%)
Sep 24, 2012 1916 1935 1905 1918 0 -2.98(-0.16%)
Sep 21, 2012 1903 1924 1892 1921 0 +24.44(+1.29%)
Sep 20, 2012 1891 1900 1877 1896 0 -1.72(-0.09%)
Sep 19, 2012 1902 1910 1890 1898 0 -4.08(-0.21%)
Sep 18, 2012 1888 1914 1883 1902 0 +9.80(+0.52%)
Sep 17, 2012 1892 1900 1874 1892 0 +3.18(+0.17%)
Sep 14, 2012 1887 1910 1867 1889 0 +16.68(+0.89%)
Sep 13, 2012 1842 1876 1831 1872 0 +26.68(+1.45%)
Sep 12, 2012 1857 1872 1842 1846 0 -12.82(-0.69%)
Sep 11, 2012 1877 1889 1852 1858 0 -17.30(-0.92%)
Sep 10, 2012 1909 1916 1869 1876 0 -32.41(-1.70%)
Sep 07, 2012 1903 1918 1896 1908 0 +8.15(+0.43%)
Sep 06, 2012 1888 1906 1885 1900 0 +19.66(+1.05%)
Sep 05, 2012 1889 1899 1875 1880 0 -3.44(-0.18%)
Sep 04, 2012 1887 1899 1869 1884 0 -0.42(-0.02%)
Aug 31, 2012 1884 1884 1884 0 -7.18(-0.38%)
Aug 30, 2012 1893 1907 1880 1891 0 -9.05(-0.48%)
Aug 29, 2012 1887 1914 1882 1900 0 +21.28(+1.13%)
Aug 27, 2012 1866 1889 1855 1879 0 +13.92(+0.75%)
Aug 24, 2012 1861 1875 1850 1865 0 +2.51(+0.13%)
Aug 23, 2012 1869 1880 1855 1863 0 -7.55(-0.40%)
Aug 22, 2012 1852 1876 1845 1870 0 +17.91(+0.97%)
Aug 21, 2012 1855 1870 1846 1852 0 -0.11(-0.01%)
Aug 20, 2012 1850 1873 1829 1852 0 +24.34(+1.33%)
Aug 17, 2012 1836 1841 1816 1828 0 -6.11(-0.33%)
Aug 16, 2012 1815 1839 1808 1834 0 +19.18(+1.06%)
Aug 15, 2012 1788 1819 1782 1815 0 +27.76(+1.55%)
Aug 14, 2012 1797 1804 1782 1787 0 -2.80(-0.16%)
Aug 13, 2012 1795 1803 1775 1790 0 -11.14(-0.62%)
Aug 11, 2012 1790 1807 1783 1801 0 +0.00(+0.00%)
Aug 10, 2012 1790 1807 1783 1801 0 +5.04(+0.28%)
Aug 09, 2012 1808 1819 1782 1796 0 -15.29(-0.84%)
Aug 08, 2012 1782 1817 1772 1812 0 +21.90(+1.22%)
Aug 07, 2012 1750 1796 1746 1790 0 +47.37(+2.72%)
Aug 06, 2012 1760 1768 1735 1742 0 -10.60(-0.60%)
Aug 03, 2012 1743 1782 1719 1753 0 +12.13(+0.70%)
Aug 02, 2012 1746 1769 1718 1741 0 -7.13(-0.41%)
Aug 01, 2012 1742 1783 1726 1748 0 +10.55(+0.61%)
Jul 31, 2012 1792 1809 1730 1737 0 -77.26(-4.26%)
Jul 30, 2012 1816 1829 1798 1815 0 +1.89(+0.10%)
Jul 27, 2012 1758 1820 1749 1813 0 +55.96(+3.19%)
Jul 26, 2012 1791 1797 1731 1757 0 -15.06(-0.85%)
Jul 25, 2012 1766 1797 1733 1772 0 -95.01(-5.09%)
Jul 24, 2012 1866 1882 1846 1867 0 +2.82(+0.15%)
Jul 23, 2012 1862 1880 1842 1864 0 -23.93(-1.27%)
Jul 20, 2012 1885 1910 1876 1888 0 -3.55(-0.19%)
Jul 19, 2012 1943 1958 1859 1891 0 -26.26(-1.37%)
Jul 18, 2012 1897 1929 1881 1918 0 +13.09(+0.69%)
Jul 17, 2012 1891 1917 1876 1905 0 +17.54(+0.93%)
Jul 16, 2012 1894 1897 1875 1887 0 -9.08(-0.48%)
Jul 14, 2012 1866 1904 1864 1896 0 +0.00(+0.00%)
Jul 13, 2012 1866 1904 1864 1896 0 +31.42(+1.68%)
Jul 12, 2012 1888 1896 1854 1865 0 -31.47(-1.66%)
Jul 11, 2012 1888 1908 1881 1896 0 +7.91(+0.42%)
Jul 10, 2012 1905 1913 1875 1888 0 -12.57(-0.66%)
Jul 09, 2012 1910 1930 1878 1901 0 +49.68(+2.68%)
Jul 06, 2012 1846 1862 1831 1851 0 -9.01(-0.48%)
Jul 05, 2012 1849 1879 1841 1860 0 +9.89(+0.53%)
Jul 03, 2012 1850 1850 1850 0 -27.20(-1.45%)
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.