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 (%)
Apr 30, 2010 1303 1305 1237 1242 0 -65.84(-5.04%)
Apr 29, 2010 1287 1327 1282 1308 0 +36.24(+2.85%)
Apr 28, 2010 1243 1282 1234 1271 0 +29.01(+2.34%)
Apr 27, 2010 1246 1271 1235 1242 0 -9.19(-0.73%)
Apr 26, 2010 1299 1303 1245 1251 0 -39.02(-3.02%)
Apr 23, 2010 1276 1295 1267 1290 0 +10.70(+0.84%)
Apr 22, 2010 1278 1286 1258 1280 0 -2.78(-0.22%)
Apr 21, 2010 1308 1323 1275 1283 0 -28.36(-2.16%)
Apr 20, 2010 1340 1346 1287 1311 0 -4.90(-0.37%)
Apr 19, 2010 1284 1330 1283 1316 0 +27.02(+2.10%)
Apr 16, 2010 1283 1304 1269 1289 0 +2.44(+0.19%)
Apr 15, 2010 1294 1304 1262 1286 0 -9.04(-0.70%)
Apr 14, 2010 1321 1325 1286 1295 0 -28.52(-2.15%)
Apr 13, 2010 1339 1345 1312 1324 0 -15.41(-1.15%)
Apr 12, 2010 1340 1348 1331 1339 0 -1.35(-0.10%)
Apr 09, 2010 1354 1358 1318 1341 0 -15.90(-1.17%)
Apr 08, 2010 1368 1374 1340 1357 0 -15.64(-1.14%)
Apr 07, 2010 1399 1401 1364 1372 0 -28.09(-2.01%)
Apr 06, 2010 1396 1423 1392 1400 0 +2.00(+0.14%)
Apr 05, 2010 1396 1405 1385 1398 0 +8.53(+0.61%)
Apr 01, 2010 1390 1390 1390 0 +8.48(+0.61%)
Mar 31, 2010 1391 1398 1374 1381 0 -11.95(-0.86%)
Mar 30, 2010 1383 1402 1374 1393 0 +10.18(+0.74%)
Mar 29, 2010 1370 1389 1364 1383 0 +16.21(+1.19%)
Mar 26, 2010 1385 1390 1362 1367 0 -15.90(-1.15%)
Mar 25, 2010 1385 1398 1369 1383 0 +5.69(+0.41%)
Mar 24, 2010 1391 1401 1374 1377 0 -16.96(-1.22%)
Mar 23, 2010 1403 1408 1379 1394 0 -8.86(-0.63%)
Mar 22, 2010 1421 1449 1386 1403 0 -14.28(-1.01%)
Mar 19, 2010 1394 1435 1389 1417 0 +31.11(+2.24%)
Mar 18, 2010 1338 1393 1318 1386 0 +41.08(+3.05%)
Mar 17, 2010 1353 1358 1327 1345 0 -4.20(-0.31%)
Mar 16, 2010 1329 1352 1316 1349 0 +16.10(+1.21%)
Mar 15, 2010 1329 1339 1317 1333 0 -12.67(-0.94%)
Mar 12, 2010 1375 1379 1339 1346 0 -22.92(-1.67%)
Mar 11, 2010 1343 1372 1336 1369 0 +21.06(+1.56%)
Mar 10, 2010 1332 1359 1329 1348 0 +12.15(+0.91%)
Mar 09, 2010 1339 1351 1331 1335 0 -6.60(-0.49%)
Mar 08, 2010 1354 1361 1335 1342 0 -12.91(-0.95%)
Mar 05, 2010 1331 1357 1327 1355 0 +27.93(+2.10%)
Mar 04, 2010 1356 1357 1305 1327 0 -28.94(-2.13%)
Mar 03, 2010 1347 1368 1338 1356 0 +8.09(+0.60%)
Mar 02, 2010 1342 1363 1330 1348 0 +3.25(+0.24%)
Mar 01, 2010 1344 1370 1325 1345 0 +10.49(+0.79%)
Feb 26, 2010 1326 1355 1320 1334 0 +11.69(+0.88%)
Feb 25, 2010 1304 1334 1288 1322 0 +6.92(+0.53%)
Feb 24, 2010 1296 1319 1276 1316 0 +23.89(+1.85%)
Feb 23, 2010 1298 1308 1278 1292 0 -13.19(-1.01%)
Feb 22, 2010 1275 1314 1267 1305 0 +31.71(+2.49%)
Feb 19, 2010 1289 1298 1267 1273 0 -20.89(-1.61%)
Feb 18, 2010 1285 1309 1274 1294 0 -4.14(-0.32%)
Feb 17, 2010 1271 1322 1271 1298 0 +29.36(+2.31%)
Feb 16, 2010 1283 1292 1247 1269 0 -11.56(-0.90%)
Feb 12, 2010 1280 1280 1280 0 -25.35(-1.94%)
Feb 11, 2010 1294 1309 1280 1306 0 +11.04(+0.85%)
Feb 10, 2010 1311 1317 1270 1295 0 -18.39(-1.40%)
Feb 09, 2010 1315 1326 1279 1313 0 +11.07(+0.85%)
Feb 08, 2010 1304 1328 1291 1302 0 -4.28(-0.33%)
Feb 05, 2010 1306 1323 1276 1306 0 -5.33(-0.41%)
Feb 04, 2010 1339 1350 1308 1312 0 -36.15(-2.68%)
Feb 03, 2010 1365 1372 1328 1348 0 -22.22(-1.62%)
Feb 02, 2010 1341 1374 1332 1370 0 +39.38(+2.96%)
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.