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 (%)
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%)
Oct 03, 2011 1678 1699 1583 1592 0 -98.67(-5.84%)
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%)
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.