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 31, 2013 1468 1488 1461 1483 0 +13.74(+0.94%)
Jan 30, 2013 1490 1493 1464 1469 0 -23.89(-1.60%)
Jan 29, 2013 1481 1497 1473 1493 0 +10.15(+0.68%)
Jan 28, 2013 1498 1502 1476 1483 0 -10.07(-0.67%)
Jan 25, 2013 1496 1500 1477 1493 0 +1.06(+0.07%)
Jan 24, 2013 1481 1502 1478 1492 0 +10.24(+0.69%)
Jan 23, 2013 1467 1488 1465 1482 0 +10.92(+0.74%)
Jan 22, 2013 1440 1474 1438 1471 0 +31.40(+2.18%)
Jan 18, 2013 1440 1440 1440 0 +1.39(+0.10%)
Jan 17, 2013 1435 1455 1424 1438 0 +4.93(+0.34%)
Jan 16, 2013 1457 1459 1429 1433 0 -30.43(-2.08%)
Jan 15, 2013 1448 1466 1439 1464 0 +0.90(+0.06%)
Jan 14, 2013 1460 1470 1446 1463 0 +2.50(+0.17%)
Jan 12, 2013 1468 1470 1447 1460 0 +0.00(+0.00%)
Jan 11, 2013 1468 1470 1447 1460 0 -7.36(-0.50%)
Jan 10, 2013 1454 1470 1449 1468 0 +23.32(+1.61%)
Jan 09, 2013 1437 1452 1434 1444 0 +3.67(+0.25%)
Jan 08, 2013 1427 1443 1420 1441 0 +9.09(+0.63%)
Jan 07, 2013 1433 1435 1414 1432 0 -7.84(-0.54%)
Jan 04, 2013 1451 1462 1434 1439 0 -7.42(-0.51%)
Jan 03, 2013 1462 1465 1430 1447 0 -23.83(-1.62%)
Jan 02, 2013 1466 1474 1453 1471 0 +31.00(+2.15%)
Dec 31, 2012 1440 1440 1440 0 +20.76(+1.46%)
Dec 28, 2012 1426 1433 1417 1419 0 -17.77(-1.24%)
Dec 27, 2012 1450 1451 1420 1437 0 -11.16(-0.77%)
Dec 26, 2012 1453 1461 1443 1448 0 -6.24(-0.43%)
Dec 24, 2012 1454 1454 1454 0 -0.96(-0.07%)
Dec 21, 2012 1468 1471 1448 1455 0 -22.76(-1.54%)
Dec 20, 2012 1469 1480 1458 1478 0 +9.59(+0.65%)
Dec 19, 2012 1479 1482 1465 1468 0 -7.52(-0.51%)
Dec 18, 2012 1458 1478 1454 1476 0 +17.39(+1.19%)
Dec 17, 2012 1444 1463 1438 1458 0 +19.46(+1.35%)
Dec 14, 2012 1442 1450 1431 1439 0 -4.71(-0.33%)
Dec 13, 2012 1460 1471 1441 1444 0 -18.03(-1.23%)
Dec 12, 2012 1464 1481 1455 1462 0 +3.98(+0.27%)
Dec 11, 2012 1452 1462 1444 1458 0 +10.49(+0.72%)
Dec 10, 2012 1438 1453 1435 1447 0 +2.42(+0.17%)
Dec 07, 2012 1454 1460 1434 1445 0 -1.39(-0.10%)
Dec 06, 2012 1441 1448 1424 1446 0 +3.54(+0.25%)
Dec 05, 2012 1424 1447 1420 1443 0 +22.24(+1.57%)
Dec 04, 2012 1420 1428 1409 1420 0 -4.39(-0.31%)
Nov 30, 2012 1418 1429 1411 1425 0 +6.90(+0.49%)
Nov 29, 2012 1405 1422 1402 1418 0 +14.79(+1.05%)
Nov 28, 2012 1385 1405 1380 1403 0 +11.15(+0.80%)
Nov 27, 2012 1401 1407 1389 1392 0 -9.93(-0.71%)
Nov 26, 2012 1393 1406 1391 1402 0 +0.05(+0.00%)
Nov 24, 2012 1388 1402 1385 1402 0 +0.00(+0.00%)
Nov 23, 2012 1388 1402 1385 1402 0 +19.03(+1.38%)
Nov 21, 2012 1383 1383 1383 0 +4.51(+0.33%)
Nov 20, 2012 1383 1391 1364 1378 0 -11.00(-0.79%)
Nov 19, 2012 1382 1395 1372 1389 0 +20.94(+1.53%)
Nov 16, 2012 1357 1370 1344 1368 0 +9.07(+0.67%)
Nov 15, 2012 1347 1373 1343 1359 0 +11.40(+0.85%)
Nov 14, 2012 1365 1379 1344 1348 0 -14.61(-1.07%)
Nov 13, 2012 1350 1380 1348 1362 0 +0.52(+0.04%)
Nov 12, 2012 1366 1369 1352 1362 0 +1.01(+0.07%)
Nov 09, 2012 1354 1370 1344 1361 0 -0.09(-0.01%)
Nov 08, 2012 1385 1398 1361 1361 0 -23.13(-1.67%)
Nov 07, 2012 1411 1415 1377 1384 0 -47.88(-3.34%)
Nov 06, 2012 1409 1441 1405 1432 0 +24.12(+1.71%)
Nov 05, 2012 1393 1412 1383 1408 0 +9.66(+0.69%)
Nov 02, 2012 1409 1414 1386 1398 0 -6.81(-0.48%)
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.