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 (%)
Feb 27, 2009 795.54 829.05 771.26 780.25 0 -18.67(-2.34%)
Feb 26, 2009 909.28 912.24 777.80 798.92 0 -105.44(-11.66%)
Feb 25, 2009 952.45 953.63 890.84 904.36 0 -50.00(-5.24%)
Feb 24, 2009 925.48 967.10 917.78 954.37 0 +30.25(+3.27%)
Feb 23, 2009 1005 1014 900.88 924.12 0 -115.59(-11.12%)
Feb 20, 2009 1040 1057 1011 1040 0 -16.74(-1.58%)
Feb 19, 2009 1063 1091 1047 1056 0 +5.52(+0.53%)
Feb 18, 2009 1060 1067 1029 1051 0 -6.87(-0.65%)
Feb 17, 2009 1063 1083 1030 1058 0 -37.05(-3.38%)
Feb 16, 2009 1108 1118 1082 1095 0 +0.00(+0.00%)
Feb 13, 2009 1108 1118 1082 1095 0 -15.23(-1.37%)
Feb 12, 2009 1065 1119 1043 1110 0 +20.03(+1.84%)
Feb 11, 2009 1068 1103 1054 1090 0 +11.91(+1.10%)
Feb 10, 2009 1131 1144 1069 1078 0 -61.40(-5.39%)
Feb 09, 2009 1131 1151 1113 1140 0 +13.08(+1.16%)
Feb 06, 2009 1107 1143 1099 1126 0 +16.49(+1.49%)
Feb 05, 2009 1075 1123 1072 1110 0 +29.10(+2.69%)
Feb 04, 2009 1105 1115 1069 1081 0 -21.42(-1.94%)
Feb 03, 2009 1082 1117 1054 1102 0 +30.46(+2.84%)
Feb 02, 2009 1022 1091 1014 1072 0 +35.28(+3.40%)
Jan 30, 2009 1061 1068 1019 1037 0 -24.46(-2.31%)
Jan 29, 2009 1095 1097 1055 1061 0 -44.44(-4.02%)
Jan 28, 2009 1078 1129 1067 1105 0 +47.45(+4.48%)
Jan 27, 2009 1021 1072 1012 1058 0 +43.71(+4.31%)
Jan 26, 2009 1013 1041 996.90 1014 0 +7.62(+0.76%)
Jan 23, 2009 963.75 1023 930.63 1007 0 +27.79(+2.84%)
Jan 22, 2009 926.08 991.44 918.28 978.88 0 +50.90(+5.49%)
Jan 21, 2009 898.10 932.34 882.91 927.97 0 +38.34(+4.31%)
Jan 20, 2009 935.04 953.29 884.53 889.63 0 -100.37(-10.14%)
Jan 19, 2009 971.00 997.12 958.30 990.00 0 +51.41(+5.48%)
Jan 16, 2009 932.00 951.41 912.08 938.59 0 +22.74(+2.48%)
Jan 15, 2009 898.50 927.61 875.54 915.85 0 +16.86(+1.88%)
Jan 14, 2009 922.41 929.11 882.49 898.98 0 -43.28(-4.59%)
Jan 13, 2009 930.99 977.82 914.44 942.27 0 -26.50(-2.74%)
Jan 12, 2009 997.21 1010 954.57 968.76 0 -34.63(-3.45%)
Jan 09, 2009 1022 1030 986.22 1003 0 -17.74(-1.74%)
Jan 08, 2009 1005 1032 991.25 1021 0 +10.48(+1.04%)
Jan 07, 2009 1011 1033 986.05 1011 0 -15.56(-1.52%)
Jan 06, 2009 1034 1051 994.21 1026 0 -5.64(-0.55%)
Jan 05, 2009 1025 1047 999.86 1032 0 +0.26(+0.03%)
Jan 02, 2009 1001 1038 990.36 1032 0 +32.97(+3.30%)
Jan 01, 2009 1014 1028 978.92 998.62 0 +0.00(+0.00%)
Dec 31, 2008 1014 1028 978.92 998.62 0 -14.73(-1.45%)
Dec 30, 2008 959.55 1016 956.75 1013 0 +59.76(+6.27%)
Dec 29, 2008 968.01 971.74 933.48 953.59 0 -14.15(-1.46%)
Dec 26, 2008 960.35 975.09 952.93 967.74 0 +13.71(+1.44%)
Dec 25, 2008 952.42 967.97 934.12 954.03 0 +0.00(+0.00%)
Dec 24, 2008 952.42 967.97 934.12 954.03 0 +2.77(+0.29%)
Dec 23, 2008 957.07 977.71 942.76 951.25 0 +2.65(+0.28%)
Dec 22, 2008 977.97 993.73 923.30 948.60 0 -32.54(-3.32%)
Dec 19, 2008 944.12 998.59 929.46 981.14 0 +43.73(+4.67%)
Dec 18, 2008 908.60 949.89 885.37 937.41 0 +35.26(+3.91%)
Dec 17, 2008 898.97 928.43 880.54 902.15 0 -11.36(-1.24%)
Dec 16, 2008 865.90 924.70 850.08 913.51 0 +39.78(+4.55%)
Dec 15, 2008 866.42 896.34 846.75 873.74 0 +16.07(+1.87%)
Dec 12, 2008 833.21 869.07 820.28 857.66 0 +2.97(+0.35%)
Dec 11, 2008 809.36 882.81 804.46 854.69 0 +39.34(+4.83%)
Dec 10, 2008 807.78 834.29 791.31 815.35 0 +14.42(+1.80%)
Dec 09, 2008 821.97 854.72 782.55 800.93 0 -27.84(-3.36%)
Dec 08, 2008 833.56 851.90 807.78 828.77 0 +11.69(+1.43%)
Dec 05, 2008 753.40 823.52 731.49 817.08 0 +52.70(+6.89%)
Dec 04, 2008 765.87 796.71 749.08 764.38 0 -13.18(-1.70%)
Dec 03, 2008 755.60 784.71 731.02 777.56 0 +9.89(+1.29%)
Dec 02, 2008 768.75 795.94 730.25 767.67 0 +6.85(+0.90%)
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.