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 (%)
Jul 30, 2010 1211 1222 1176 1212 0 +14.55(+1.22%)
Jul 29, 2010 1205 1219 1180 1197 0 -9.23(-0.76%)
Jul 28, 2010 1208 1227 1184 1207 0 -18.45(-1.51%)
Jul 27, 2010 1225 1253 1220 1225 0 -14.43(-1.16%)
Jul 26, 2010 1215 1241 1213 1239 0 +24.06(+1.98%)
Jul 23, 2010 1217 1228 1205 1215 0 -4.89(-0.40%)
Jul 22, 2010 1213 1229 1202 1220 0 +21.47(+1.79%)
Jul 21, 2010 1220 1227 1193 1199 0 -18.44(-1.51%)
Jul 20, 2010 1216 1230 1192 1217 0 +1.57(+0.13%)
Jul 19, 2010 1199 1222 1195 1216 0 +20.48(+1.71%)
Jul 16, 2010 1195 1234 1191 1195 0 -33.82(-2.75%)
Jul 15, 2010 1212 1235 1202 1229 0 +16.40(+1.35%)
Jul 14, 2010 1199 1217 1189 1213 0 +8.01(+0.66%)
Jul 13, 2010 1204 1212 1190 1205 0 +11.87(+1.00%)
Jul 12, 2010 1189 1197 1174 1193 0 -2.90(-0.24%)
Jul 09, 2010 1191 1200 1175 1196 0 +13.34(+1.13%)
Jul 08, 2010 1171 1189 1165 1182 0 +18.24(+1.57%)
Jul 07, 2010 1150 1168 1143 1164 0 +18.78(+1.64%)
Jul 06, 2010 1142 1160 1130 1145 0 +13.88(+1.23%)
Jul 02, 2010 1132 1142 1118 1131 0 +5.33(+0.47%)
Jul 01, 2010 1147 1149 1095 1126 0 -25.15(-2.18%)
Jun 30, 2010 1161 1172 1147 1151 0 -15.39(-1.32%)
Jun 29, 2010 1190 1195 1160 1167 0 -55.82(-4.57%)
Jun 25, 2010 1222 1237 1210 1222 0 -1.33(-0.11%)
Jun 24, 2010 1234 1245 1218 1224 0 -16.29(-1.31%)
Jun 23, 2010 1254 1260 1231 1240 0 -12.83(-1.02%)
Jun 22, 2010 1277 1291 1250 1253 0 -28.28(-2.21%)
Jun 21, 2010 1299 1309 1276 1281 0 -6.83(-0.53%)
Jun 18, 2010 1288 1297 1280 1288 0 -3.81(-0.29%)
Jun 17, 2010 1285 1295 1273 1292 0 +14.89(+1.17%)
Jun 16, 2010 1261 1287 1259 1277 0 +4.32(+0.34%)
Jun 15, 2010 1261 1275 1254 1273 0 +21.59(+1.73%)
Jun 14, 2010 1251 1268 1245 1251 0 +5.51(+0.44%)
Jun 11, 2010 1234 1254 1221 1245 0 +1.65(+0.13%)
Jun 10, 2010 1248 1256 1226 1244 0 +11.66(+0.95%)
Jun 09, 2010 1251 1263 1228 1232 0 -15.12(-1.21%)
Jun 08, 2010 1247 1266 1227 1247 0 +2.13(+0.17%)
Jun 07, 2010 1260 1282 1216 1245 0 -9.79(-0.78%)
Jun 04, 2010 1255 1307 1241 1255 0 -13.45(-1.06%)
Jun 03, 2010 1241 1271 1233 1268 0 +30.98(+2.50%)
Jun 02, 2010 1207 1239 1197 1237 0 +36.59(+3.05%)
Jun 01, 2010 1205 1228 1197 1201 0 -9.43(-0.78%)
May 28, 2010 1210 1210 1210 0 -5.92(-0.49%)
May 27, 2010 1211 1218 1194 1216 0 +27.17(+2.29%)
May 26, 2010 1192 1216 1184 1189 0 +5.39(+0.46%)
May 25, 2010 1166 1186 1155 1184 0 -7.49(-0.63%)
May 24, 2010 1184 1208 1170 1191 0 +1.64(+0.14%)
May 21, 2010 1176 1204 1164 1189 0 -4.51(-0.38%)
May 20, 2010 1203 1216 1192 1194 0 -45.97(-3.71%)
May 19, 2010 1235 1251 1224 1240 0 -0.57(-0.05%)
May 18, 2010 1251 1266 1236 1241 0 -6.03(-0.48%)
May 17, 2010 1242 1256 1220 1247 0 +5.08(+0.41%)
May 14, 2010 1242 1249 1215 1241 0 -2.87(-0.23%)
May 13, 2010 1252 1263 1237 1244 0 -10.21(-0.81%)
May 12, 2010 1228 1257 1221 1255 0 +28.80(+2.35%)
May 11, 2010 1234 1239 1220 1226 0 +9.20(+0.76%)
May 10, 2010 1203 1218 1199 1217 0 +32.60(+2.75%)
May 07, 2010 1198 1207 1158 1184 0 -22.94(-1.90%)
May 06, 2010 1211 1250 1140 1207 0 -1.68(-0.14%)
May 05, 2010 1222 1231 1203 1209 0 -3.28(-0.27%)
May 04, 2010 1231 1236 1201 1212 0 -31.49(-2.53%)
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.