Skip to main content
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 (%)
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%)
Jul 01, 2011 2052 2052 2052 0 +52.36(+2.62%)
Jun 30, 2011 2012 2026 1994 2000 0 -6.21(-0.31%)
Jun 29, 2011 2014 2021 1989 2006 0 -3.39(-0.17%)
Jun 28, 2011 1979 2019 1972 2010 0 +40.69(+2.07%)
Jun 27, 2011 1947 1977 1931 1969 0 +19.93(+1.02%)
Jun 24, 2011 1974 1980 1933 1949 0 -22.78(-1.16%)
Jun 23, 2011 1966 1978 1922 1972 0 -15.54(-0.78%)
Jun 22, 2011 2001 2027 1984 1987 0 -18.79(-0.94%)
Jun 21, 2011 1991 2018 1978 2006 0 +28.16(+1.42%)
Jun 20, 2011 1980 1984 1968 1978 0 +54.86(+2.85%)
Jun 17, 2011 1939 1949 1916 1923 0 -0.34(-0.02%)
Jun 16, 2011 1919 1934 1891 1923 0 +4.92(+0.26%)
Jun 15, 2011 1934 1960 1908 1918 0 -31.71(-1.63%)
Jun 14, 2011 1929 1965 1922 1950 0 +38.35(+2.01%)
Jun 13, 2011 1921 1938 1907 1912 0 -4.53(-0.24%)
Jun 10, 2011 1950 1953 1902 1916 0 -43.50(-2.22%)
Jun 09, 2011 1901 1968 1893 1960 0 +70.40(+3.73%)
Jun 08, 2011 1883 1903 1866 1889 0 +0.18(+0.01%)
Jun 07, 2011 1899 1918 1885 1889 0 +3.35(+0.18%)
Jun 06, 2011 1904 1912 1879 1886 0 -34.14(-1.78%)
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.