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 (%)
Oct 29, 2010 1527 1538 1510 1523 0 -16.72(-1.09%)
Oct 28, 2010 1556 1559 1524 1539 0 -9.03(-0.58%)
Oct 27, 2010 1525 1558 1516 1548 0 +24.40(+1.60%)
Oct 25, 2010 1537 1543 1520 1524 0 -1.09(-0.07%)
Oct 22, 2010 1528 1532 1516 1525 0 +3.50(+0.23%)
Oct 21, 2010 1516 1543 1506 1521 0 +10.95(+0.72%)
Oct 20, 2010 1510 1522 1501 1511 0 +7.14(+0.47%)
Oct 19, 2010 1503 1531 1493 1503 0 -26.71(-1.75%)
Oct 18, 2010 1502 1534 1500 1530 0 +27.39(+1.82%)
Oct 15, 2010 1517 1525 1487 1503 0 -4.60(-0.31%)
Oct 14, 2010 1507 1529 1496 1507 0 -1.09(-0.07%)
Oct 13, 2010 1507 1524 1499 1508 0 +9.79(+0.65%)
Oct 12, 2010 1484 1502 1475 1499 0 +47.82(+3.30%)
Oct 11, 2010 1455 1463 1446 1451 0 -5.35(-0.37%)
Oct 08, 2010 1456 1463 1436 1456 0 +10.76(+0.74%)
Oct 07, 2010 1458 1466 1437 1445 0 -6.04(-0.42%)
Oct 06, 2010 1439 1457 1427 1451 0 +11.47(+0.80%)
Oct 05, 2010 1419 1448 1404 1440 0 +33.25(+2.36%)
Oct 04, 2010 1413 1421 1394 1407 0 -12.53(-0.88%)
Oct 01, 2010 1419 1436 1405 1419 0 +5.66(+0.40%)
Sep 30, 2010 1412 1441 1411 1414 0 -46.10(-3.16%)
Sep 29, 2010 1420 1479 1453 1460 0 -12.75(-0.87%)
Sep 28, 2010 1423 1478 1443 1472 0 +11.52(+0.79%)
Sep 27, 2010 1416 1475 1449 1461 0 -8.63(-0.59%)
Sep 24, 2010 1397 1473 1437 1470 0 +45.40(+3.19%)
Sep 23, 2010 1379 1451 1421 1424 0 -29.84(-2.05%)
Sep 22, 2010 1426 1478 1446 1454 0 -21.38(-1.45%)
Sep 21, 2010 1439 1493 1469 1475 0 -8.54(-0.58%)
Sep 20, 2010 1407 1487 1448 1484 0 +37.55(+2.60%)
Sep 17, 2010 1402 1457 1437 1446 0 +0.67(+0.05%)
Sep 15, 2010 1391 1452 1429 1446 0 -3.49(-0.24%)
Sep 14, 2010 1404 1461 1435 1449 0 -3.22(-0.22%)
Sep 13, 2010 1396 1456 1435 1452 0 +27.53(+1.93%)
Sep 10, 2010 1381 1433 1410 1425 0 +3.00(+0.21%)
Sep 09, 2010 1386 1439 1411 1422 0 +11.76(+0.83%)
Sep 08, 2010 1363 1429 1405 1410 0 +7.33(+0.52%)
Sep 07, 2010 1379 1427 1395 1403 0 -32.49(-2.26%)
Sep 03, 2010 1435 1435 1435 0 +28.84(+2.05%)
Sep 02, 2010 1349 1408 1380 1406 0 +16.19(+1.16%)
Sep 01, 2010 1313 1392 1353 1390 0 +54.24(+4.06%)
Aug 31, 2010 1289 1347 1305 1336 0 +13.35(+1.01%)
Aug 30, 2010 1306 1353 1322 1323 0 -34.44(-2.54%)
Aug 27, 2010 1301 1358 1302 1357 0 +37.99(+2.88%)
Aug 26, 2010 1280 1332 1304 1319 0 +2.26(+0.17%)
Aug 25, 2010 1254 1323 1287 1317 0 +8.95(+0.68%)
Aug 24, 2010 1270 1324 1300 1308 0 -24.27(-1.82%)
Aug 23, 2010 1294 1350 1328 1332 0 -5.71(-0.43%)
Aug 20, 2010 1285 1343 1314 1338 0 -1.12(-0.08%)
Aug 19, 2010 1321 1367 1333 1339 0 -34.09(-2.48%)
Aug 18, 2010 1330 1382 1360 1373 0 -2.03(-0.15%)
Aug 17, 2010 1323 1386 1357 1375 0 +19.81(+1.46%)
Aug 16, 2010 1304 1362 1340 1355 0 -5.57(-0.41%)
Aug 13, 2010 1316 1380 1357 1361 0 -13.19(-0.96%)
Aug 12, 2010 1326 1386 1364 1374 0 -15.21(-1.09%)
Aug 11, 2010 1364 1421 1388 1389 0 -44.44(-3.10%)
Aug 10, 2010 1388 1447 1420 1434 0 -15.26(-1.05%)
Aug 09, 2010 1392 1452 1427 1449 0 +19.90(+1.39%)
Aug 06, 2010 1383 1436 1399 1429 0 -6.60(-0.46%)
Aug 05, 2010 1379 1444 1413 1436 0 +6.41(+0.45%)
Aug 04, 2010 1383 1449 1406 1429 0 +6.56(+0.46%)
Aug 03, 2010 1398 1447 1414 1423 0 -24.80(-1.71%)
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.