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 31, 2011 1421 1454 1416 1423 0 -41.97(-2.87%)
Oct 28, 2011 1470 1495 1439 1465 0 -32.10(-2.14%)
Oct 27, 2011 1476 1523 1468 1497 0 +73.93(+5.20%)
Oct 26, 2011 1404 1436 1385 1423 0 +31.54(+2.27%)
Oct 25, 2011 1407 1427 1381 1391 0 -43.54(-3.03%)
Oct 24, 2011 1406 1445 1413 1435 0 +19.95(+1.41%)
Oct 21, 2011 1389 1423 1379 1415 0 +44.39(+3.24%)
Oct 20, 2011 1355 1376 1334 1371 0 +19.90(+1.47%)
Oct 19, 2011 1362 1388 1339 1351 0 -15.44(-1.13%)
Oct 18, 2011 1312 1377 1292 1366 0 +60.66(+4.65%)
Oct 17, 2011 1338 1340 1303 1306 0 -42.72(-3.17%)
Oct 14, 2011 1340 1356 1323 1348 0 +27.52(+2.08%)
Oct 13, 2011 1324 1331 1300 1321 0 -12.14(-0.91%)
Oct 12, 2011 1312 1360 1306 1333 0 +36.16(+2.79%)
Oct 11, 2011 1280 1307 1273 1297 0 +5.29(+0.41%)
Oct 10, 2011 1267 1293 1264 1291 0 +50.79(+4.09%)
Oct 07, 2011 1284 1287 1237 1241 0 -35.76(-2.80%)
Oct 06, 2011 1274 1281 1253 1276 0 +25.48(+2.04%)
Oct 05, 2011 1214 1255 1196 1251 0 +36.81(+3.03%)
Oct 04, 2011 1134 1218 1126 1214 0 +62.94(+5.47%)
Oct 03, 2011 1205 1211 1151 1151 0 -46.85(-3.91%)
Sep 30, 2011 1200 1220 1192 1198 0 -23.89(-1.96%)
Sep 29, 2011 1189 1223 1183 1222 0 +60.43(+5.20%)
Sep 28, 2011 1193 1203 1157 1162 0 -30.71(-2.58%)
Sep 27, 2011 1192 1219 1175 1192 0 +34.83(+3.01%)
Sep 26, 2011 1140 1160 1118 1157 0 +33.49(+2.98%)
Sep 23, 2011 1125 1147 1115 1124 0 -9.41(-0.83%)
Sep 22, 2011 1132 1148 1108 1133 0 -24.00(-2.07%)
Sep 21, 2011 1218 1226 1157 1157 0 -60.45(-4.96%)
Sep 20, 2011 1237 1248 1217 1218 0 -12.15(-0.99%)
Sep 19, 2011 1230 1240 1209 1230 0 -26.86(-2.14%)
Sep 16, 2011 1259 1272 1238 1257 0 +5.14(+0.41%)
Sep 15, 2011 1235 1254 1222 1252 0 +33.46(+2.75%)
Sep 14, 2011 1219 1234 1189 1218 0 +10.48(+0.87%)
Sep 13, 2011 1211 1226 1193 1208 0 +0.64(+0.05%)
Sep 12, 2011 1184 1209 1171 1207 0 +7.87(+0.66%)
Sep 09, 2011 1220 1230 1188 1199 0 -36.87(-2.98%)
Sep 08, 2011 1248 1259 1229 1236 0 -22.88(-1.82%)
Sep 07, 2011 1230 1261 1224 1259 0 +53.55(+4.44%)
Sep 06, 2011 1190 1210 1182 1205 0 -23.50(-1.91%)
Sep 02, 2011 1229 1229 1229 0 -48.40(-3.79%)
Sep 01, 2011 1306 1314 1275 1277 0 -26.21(-2.01%)
Aug 31, 2011 1301 1320 1287 1303 0 +12.42(+0.96%)
Aug 30, 2011 1293 1302 1271 1291 0 -11.64(-0.89%)
Aug 29, 2011 1272 1303 1269 1303 0 +50.29(+4.02%)
Aug 26, 2011 1231 1264 1214 1252 0 +14.29(+1.15%)
Aug 25, 2011 1278 1288 1221 1238 0 -29.95(-2.36%)
Aug 24, 2011 1244 1275 1234 1268 0 +18.53(+1.48%)
Aug 23, 2011 1215 1253 1207 1250 0 +38.65(+3.19%)
Aug 22, 2011 1243 1244 1198 1211 0 -1.73(-0.14%)
Aug 19, 2011 1207 1252 1201 1213 0 -11.30(-0.92%)
Aug 18, 2011 1246 1253 1214 1224 0 -64.25(-4.99%)
Aug 17, 2011 1288 1302 1273 1288 0 +6.66(+0.52%)
Aug 16, 2011 1284 1299 1268 1282 0 -19.40(-1.49%)
Aug 15, 2011 1282 1303 1274 1301 0 +30.95(+2.44%)
Aug 12, 2011 1297 1314 1260 1270 0 -14.69(-1.14%)
Aug 11, 2011 1223 1304 1204 1285 0 +74.52(+6.16%)
Aug 10, 2011 1275 1283 1207 1210 0 -91.90(-7.06%)
Aug 09, 2011 1299 1303 1198 1302 0 +83.99(+6.90%)
Aug 08, 2011 1299 1331 1216 1218 0 -117.93(-8.83%)
Aug 05, 2011 1372 1377 1310 1336 0 -20.99(-1.55%)
Aug 04, 2011 1403 1411 1356 1357 0 -65.69(-4.62%)
Aug 03, 2011 1410 1427 1387 1423 0 +14.54(+1.03%)
Aug 02, 2011 1427 1440 1408 1408 0 -30.99(-2.15%)
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.