Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accident & Health Insurance Sector (CIX: MSECTOR431 )

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 (%)
Jan 29, 2010 1378 1391 1354 1360 0 -11.56(-0.84%)
Jan 28, 2010 1392 1397 1362 1372 0 -14.29(-1.03%)
Jan 27, 2010 1379 1392 1362 1386 0 +7.41(+0.54%)
Jan 26, 2010 1386 1410 1375 1378 0 -14.72(-1.06%)
Jan 25, 2010 1392 1406 1385 1393 0 +21.36(+1.56%)
Jan 22, 2010 1394 1409 1364 1372 0 -23.69(-1.70%)
Jan 21, 2010 1411 1420 1381 1395 0 -11.42(-0.81%)
Jan 20, 2010 1411 1420 1391 1407 0 -14.78(-1.04%)
Jan 19, 2010 1403 1428 1396 1422 0 +19.15(+1.37%)
Jan 15, 2010 1403 1403 1403 0 -13.16(-0.93%)
Jan 14, 2010 1404 1422 1392 1416 0 +10.97(+0.78%)
Jan 13, 2010 1398 1411 1389 1405 0 +10.68(+0.77%)
Jan 12, 2010 1407 1420 1388 1394 0 -6.93(-0.49%)
Jan 11, 2010 1386 1406 1380 1401 0 +23.62(+1.71%)
Jan 08, 2010 1379 1384 1360 1377 0 -7.30(-0.53%)
Jan 07, 2010 1369 1389 1357 1385 0 +14.89(+1.09%)
Jan 06, 2010 1374 1379 1354 1370 0 +5.85(+0.43%)
Jan 05, 2010 1339 1369 1329 1364 0 +20.80(+1.55%)
Jan 04, 2010 1326 1351 1318 1343 0 +24.59(+1.86%)
Dec 31, 2009 1319 1319 1319 0 -16.71(-1.25%)
Dec 30, 2009 1333 1340 1326 1335 0 -3.33(-0.25%)
Dec 29, 2009 1336 1348 1332 1339 0 +4.65(+0.35%)
Dec 28, 2009 1339 1346 1327 1334 0 -2.91(-0.22%)
Dec 24, 2009 1333 1341 1326 1337 0 +8.62(+0.65%)
Dec 23, 2009 1327 1335 1317 1328 0 +6.89(+0.52%)
Dec 22, 2009 1317 1332 1308 1321 0 +8.01(+0.61%)
Dec 21, 2009 1313 1327 1306 1313 0 +7.08(+0.54%)
Dec 18, 2009 1314 1317 1289 1306 0 -0.83(-0.06%)
Dec 17, 2009 1324 1332 1302 1307 0 -27.20(-2.04%)
Dec 16, 2009 1325 1340 1319 1334 0 +18.54(+1.41%)
Dec 15, 2009 1317 1333 1308 1316 0 -9.95(-0.75%)
Dec 14, 2009 1323 1327 1317 1326 0 +15.39(+1.17%)
Dec 11, 2009 1311 1316 1297 1310 0 +2.78(+0.21%)
Dec 10, 2009 1304 1319 1294 1308 0 +13.16(+1.02%)
Dec 09, 2009 1297 1304 1278 1294 0 -1.28(-0.10%)
Dec 08, 2009 1302 1315 1289 1296 0 -10.15(-0.78%)
Dec 07, 2009 1313 1326 1300 1306 0 -6.53(-0.50%)
Dec 04, 2009 1315 1328 1290 1312 0 +15.61(+1.20%)
Dec 03, 2009 1328 1346 1294 1297 0 -27.96(-2.11%)
Dec 02, 2009 1319 1333 1302 1325 0 +9.43(+0.72%)
Dec 01, 2009 1318 1334 1300 1315 0 +6.91(+0.53%)
Nov 30, 2009 1288 1312 1279 1308 0 +37.76(+2.97%)
Nov 27, 2009 1281 1294 1267 1271 0 -43.84(-3.34%)
Nov 25, 2009 1314 1314 1314 0 +17.59(+1.36%)
Nov 24, 2009 1305 1311 1289 1297 0 -9.36(-0.72%)
Nov 23, 2009 1308 1316 1296 1306 0 +18.56(+1.44%)
Nov 20, 2009 1292 1305 1278 1288 0 +1.53(+0.12%)
Nov 19, 2009 1298 1308 1269 1286 0 -29.85(-2.27%)
Nov 18, 2009 1323 1329 1305 1316 0 -11.13(-0.84%)
Nov 17, 2009 1331 1336 1316 1327 0 -8.35(-0.63%)
Nov 16, 2009 1326 1345 1321 1335 0 +21.95(+1.67%)
Nov 13, 2009 1313 1327 1302 1313 0 +7.40(+0.57%)
Nov 12, 2009 1329 1335 1303 1306 0 -26.66(-2.00%)
Nov 11, 2009 1321 1339 1315 1333 0 +22.85(+1.74%)
Nov 10, 2009 1306 1323 1295 1310 0 -4.96(-0.38%)
Nov 09, 2009 1286 1316 1280 1315 0 +43.19(+3.40%)
Nov 06, 2009 1252 1279 1244 1272 0 +6.03(+0.48%)
Nov 05, 2009 1261 1279 1243 1266 0 +17.62(+1.41%)
Nov 04, 2009 1272 1286 1244 1248 0 -12.62(-1.00%)
Nov 03, 2009 1239 1266 1230 1261 0 +2.94(+0.23%)
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.