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 (%)
Dec 31, 2009 1279 1279 1279 0 -18.14(-1.40%)
Dec 30, 2009 1296 1303 1283 1297 0 -2.92(-0.22%)
Dec 29, 2009 1311 1323 1294 1300 0 -14.99(-1.14%)
Dec 28, 2009 1324 1334 1303 1315 0 -8.19(-0.62%)
Dec 24, 2009 1333 1337 1310 1324 0 -3.94(-0.30%)
Dec 23, 2009 1342 1354 1321 1328 0 -11.58(-0.86%)
Dec 22, 2009 1343 1351 1331 1339 0 -9.05(-0.67%)
Dec 21, 2009 1309 1368 1308 1348 0 +50.14(+3.86%)
Dec 18, 2009 1309 1314 1283 1298 0 -8.62(-0.66%)
Dec 17, 2009 1320 1328 1285 1307 0 -17.25(-1.30%)
Dec 16, 2009 1309 1339 1303 1324 0 +22.78(+1.75%)
Dec 15, 2009 1280 1311 1275 1301 0 +20.33(+1.59%)
Dec 14, 2009 1282 1287 1277 1281 0 +21.56(+1.71%)
Dec 11, 2009 1265 1285 1254 1259 0 -5.31(-0.42%)
Dec 10, 2009 1212 1275 1208 1265 0 +56.31(+4.66%)
Dec 09, 2009 1218 1243 1193 1208 0 +1.50(+0.12%)
Dec 08, 2009 1188 1226 1183 1207 0 +12.33(+1.03%)
Dec 07, 2009 1167 1213 1163 1194 0 +26.39(+2.26%)
Dec 04, 2009 1173 1197 1160 1168 0 +6.32(+0.54%)
Dec 03, 2009 1200 1207 1160 1162 0 -36.08(-3.01%)
Dec 02, 2009 1205 1211 1188 1198 0 -5.92(-0.49%)
Dec 01, 2009 1195 1217 1188 1204 0 +16.64(+1.40%)
Nov 30, 2009 1205 1210 1174 1187 0 -16.55(-1.38%)
Nov 27, 2009 1186 1212 1175 1204 0 -13.24(-1.09%)
Nov 25, 2009 1217 1217 1217 0 +20.23(+1.69%)
Nov 24, 2009 1202 1219 1183 1197 0 -2.47(-0.21%)
Nov 23, 2009 1180 1212 1179 1199 0 +39.89(+3.44%)
Nov 20, 2009 1152 1168 1147 1159 0 -2.18(-0.19%)
Nov 19, 2009 1164 1168 1129 1161 0 -10.73(-0.92%)
Nov 18, 2009 1177 1185 1164 1172 0 -5.79(-0.49%)
Nov 17, 2009 1180 1189 1169 1178 0 -7.19(-0.61%)
Nov 16, 2009 1181 1201 1174 1185 0 +9.92(+0.84%)
Nov 13, 2009 1173 1188 1167 1175 0 +7.98(+0.68%)
Nov 12, 2009 1190 1194 1163 1167 0 -22.28(-1.87%)
Nov 11, 2009 1182 1195 1167 1189 0 +12.61(+1.07%)
Nov 10, 2009 1172 1185 1162 1177 0 -0.50(-0.04%)
Nov 09, 2009 1145 1183 1136 1177 0 +22.50(+1.95%)
Nov 06, 2009 1134 1159 1125 1155 0 +23.84(+2.11%)
Nov 05, 2009 1130 1147 1117 1131 0 +10.68(+0.95%)
Nov 04, 2009 1110 1165 1106 1120 0 +40.62(+3.76%)
Nov 03, 2009 1065 1083 1052 1080 0 +17.96(+1.69%)
Nov 02, 2009 1044 1075 1032 1062 0 +14.04(+1.34%)
Oct 30, 2009 1072 1085 1042 1048 0 -22.62(-2.11%)
Oct 29, 2009 1043 1080 1040 1070 0 +37.44(+3.62%)
Oct 28, 2009 1052 1061 1026 1033 0 -22.99(-2.18%)
Oct 27, 2009 1015 1068 1008 1056 0 +40.89(+4.03%)
Oct 26, 2009 1042 1052 1010 1015 0 -26.24(-2.52%)
Oct 23, 2009 1040 1045 1034 1041 0 +0.94(+0.09%)
Oct 22, 2009 1020 1051 1017 1040 0 +20.33(+1.99%)
Oct 21, 2009 1049 1059 1017 1020 0 -25.64(-2.45%)
Oct 20, 2009 1044 1052 1041 1046 0 +20.71(+2.02%)
Oct 19, 2009 1021 1036 1012 1025 0 +7.99(+0.79%)
Oct 16, 2009 1026 1036 1013 1017 0 -11.13(-1.08%)
Oct 15, 2009 1042 1048 1020 1028 0 -17.60(-1.68%)
Oct 14, 2009 1033 1051 1024 1046 0 +23.82(+2.33%)
Oct 13, 2009 1045 1050 1010 1022 0 -25.02(-2.39%)
Oct 12, 2009 1052 1060 1035 1047 0 +14.09(+1.36%)
Oct 09, 2009 1012 1046 1010 1033 0 +27.83(+2.77%)
Oct 08, 2009 1026 1031 987.70 1005 0 -45.38(-4.32%)
Oct 07, 2009 1026 1062 1022 1050 0 +24.95(+2.43%)
Oct 06, 2009 1031 1036 1008 1025 0 +3.07(+0.30%)
Oct 05, 2009 1022 1035 1004 1022 0 +5.64(+0.55%)
Oct 02, 2009 1031 1040 1001 1017 0 -20.43(-1.97%)
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.