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 (%)
Sep 30, 2009 1059 1072 1029 1047 0 -26.95(-2.51%)
Sep 29, 2009 1091 1106 1048 1074 0 -18.84(-1.72%)
Sep 28, 2009 1078 1102 1073 1093 0 +20.08(+1.87%)
Sep 25, 2009 1091 1104 1063 1073 0 -18.81(-1.72%)
Sep 24, 2009 1126 1136 1085 1092 0 -32.77(-2.91%)
Sep 23, 2009 1162 1165 1122 1125 0 -33.35(-2.88%)
Sep 22, 2009 1185 1189 1148 1158 0 -23.29(-1.97%)
Sep 21, 2009 1167 1190 1161 1181 0 +4.64(+0.39%)
Sep 18, 2009 1192 1203 1169 1177 0 -16.74(-1.40%)
Sep 17, 2009 1197 1210 1178 1193 0 +20.22(+1.72%)
Sep 16, 2009 1161 1200 1145 1173 0 +20.46(+1.78%)
Sep 15, 2009 1187 1189 1149 1153 0 -31.18(-2.63%)
Sep 14, 2009 1178 1197 1166 1184 0 +0.31(+0.03%)
Sep 11, 2009 1183 1195 1169 1184 0 +3.02(+0.26%)
Sep 10, 2009 1144 1183 1136 1181 0 +32.78(+2.86%)
Sep 09, 2009 1130 1152 1117 1148 0 +21.14(+1.88%)
Sep 08, 2009 1164 1166 1116 1127 0 -34.81(-3.00%)
Sep 04, 2009 1161 1161 1161 0 +8.94(+0.78%)
Sep 03, 2009 1154 1161 1125 1152 0 +6.85(+0.60%)
Sep 02, 2009 1101 1164 1099 1146 0 +43.73(+3.97%)
Sep 01, 2009 1123 1140 1097 1102 0 -25.45(-2.26%)
Aug 31, 2009 1135 1164 1118 1127 0 -14.97(-1.31%)
Aug 28, 2009 1174 1177 1132 1142 0 -26.01(-2.23%)
Aug 27, 2009 1159 1176 1150 1168 0 +6.03(+0.52%)
Aug 26, 2009 1185 1189 1155 1162 0 -23.79(-2.01%)
Aug 25, 2009 1180 1195 1166 1186 0 +8.54(+0.73%)
Aug 24, 2009 1169 1184 1153 1178 0 +14.91(+1.28%)
Aug 21, 2009 1166 1176 1147 1163 0 +11.43(+0.99%)
Aug 20, 2009 1133 1169 1130 1151 0 +16.02(+1.41%)
Aug 19, 2009 1124 1141 1113 1135 0 -5.41(-0.47%)
Aug 18, 2009 1148 1154 1122 1141 0 -17.25(-1.49%)
Aug 17, 2009 1107 1186 1104 1158 0 +37.51(+3.35%)
Aug 14, 2009 1126 1137 1102 1120 0 -9.50(-0.84%)
Aug 13, 2009 1104 1134 1091 1130 0 +23.27(+2.10%)
Aug 12, 2009 1100 1120 1091 1107 0 +4.04(+0.37%)
Aug 11, 2009 1094 1120 1082 1103 0 +7.20(+0.66%)
Aug 10, 2009 1078 1099 1067 1095 0 +14.92(+1.38%)
Aug 07, 2009 1070 1092 1064 1080 0 +19.29(+1.82%)
Aug 06, 2009 1068 1078 1040 1061 0 -4.06(-0.38%)
Aug 05, 2009 1091 1094 1059 1065 0 -23.34(-2.14%)
Aug 04, 2009 1097 1117 1076 1089 0 -16.57(-1.50%)
Aug 03, 2009 1123 1132 1077 1105 0 -6.18(-0.56%)
Jul 31, 2009 1106 1129 1095 1111 0 +1.36(+0.12%)
Jul 30, 2009 1127 1156 1096 1110 0 +2.68(+0.24%)
Jul 29, 2009 1118 1155 1094 1107 0 -38.12(-3.33%)
Jul 28, 2009 1086 1164 1078 1145 0 +70.46(+6.56%)
Jul 27, 2009 1087 1092 1059 1075 0 -3.20(-0.30%)
Jul 25, 2009 1064 1083 1043 1078 0 -2.03(-0.19%)
Jul 24, 2009 1064 1086 1042 1080 0 +17.40(+1.64%)
Jul 23, 2009 1026 1073 1018 1063 0 +40.44(+3.96%)
Jul 22, 2009 1013 1043 1006 1022 0 +6.22(+0.61%)
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.