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, 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%)
Oct 01, 2009 1044 1070 1033 1037 0 -10.28(-0.98%)
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%)
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.