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 (%)
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%)
Nov 01, 2012 1384 1414 1378 1405 0 +25.09(+1.82%)
Oct 31, 2012 1381 1391 1370 1380 0 +0.86(+0.06%)
Oct 26, 2012 1379 1379 1379 0 -10.81(-0.78%)
Oct 25, 2012 1389 1398 1374 1390 0 +9.61(+0.70%)
Oct 24, 2012 1384 1401 1361 1380 0 -3.39(-0.25%)
Oct 23, 2012 1380 1393 1365 1384 0 -4.80(-0.35%)
Oct 19, 2012 1398 1405 1381 1388 0 -14.95(-1.07%)
Oct 18, 2012 1400 1412 1392 1403 0 -1.41(-0.10%)
Oct 17, 2012 1390 1407 1382 1405 0 +22.33(+1.62%)
Oct 16, 2012 1367 1389 1366 1382 0 +20.36(+1.49%)
Oct 15, 2012 1354 1365 1341 1362 0 +14.80(+1.10%)
Oct 12, 2012 1353 1356 1333 1347 0 -7.12(-0.53%)
Oct 11, 2012 1343 1361 1343 1354 0 +20.49(+1.54%)
Oct 10, 2012 1344 1348 1328 1334 0 -10.70(-0.80%)
Oct 09, 2012 1357 1363 1342 1345 0 -14.23(-1.05%)
Oct 08, 2012 1350 1364 1348 1359 0 -1.73(-0.13%)
Oct 06, 2012 1363 1375 1351 1361 0 +0.00(+0.00%)
Oct 05, 2012 1362 1375 1351 1361 0 +7.25(+0.54%)
Oct 04, 2012 1335 1355 1332 1353 0 +24.46(+1.84%)
Oct 03, 2012 1333 1339 1321 1329 0 +0.73(+0.05%)
Oct 02, 2012 1332 1340 1318 1328 0 +1.63(+0.12%)
Oct 01, 2012 1337 1347 1320 1326 0 -1.91(-0.14%)
Sep 28, 2012 1323 1335 1313 1328 0 +0.45(+0.03%)
Sep 27, 2012 1314 1332 1309 1328 0 +22.36(+1.71%)
Sep 26, 2012 1321 1323 1295 1306 0 -17.64(-1.33%)
Sep 25, 2012 1348 1356 1323 1323 0 -21.53(-1.60%)
Sep 24, 2012 1339 1354 1337 1345 0 +1.70(+0.13%)
Sep 21, 2012 1363 1364 1342 1343 0 -10.22(-0.76%)
Sep 20, 2012 1349 1357 1339 1353 0 -2.74(-0.20%)
Sep 19, 2012 1357 1365 1350 1356 0 -2.36(-0.17%)
Sep 18, 2012 1364 1367 1351 1358 0 -14.19(-1.03%)
Sep 17, 2012 1381 1388 1367 1373 0 -13.91(-1.00%)
Sep 14, 2012 1378 1399 1373 1386 0 +13.99(+1.02%)
Sep 13, 2012 1351 1377 1335 1372 0 +21.10(+1.56%)
Sep 12, 2012 1352 1362 1344 1351 0 -0.91(-0.07%)
Sep 11, 2012 1336 1356 1336 1352 0 +15.79(+1.18%)
Sep 10, 2012 1346 1352 1336 1337 0 -8.19(-0.61%)
Sep 07, 2012 1331 1351 1328 1345 0 +18.99(+1.43%)
Sep 06, 2012 1300 1328 1296 1326 0 +37.28(+2.89%)
Sep 05, 2012 1298 1305 1284 1288 0 -10.69(-0.82%)
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.