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 (%)
Dec 30, 2011 1386 1392 1381 1382 0 -2.14(-0.15%)
Dec 29, 2011 1368 1390 1367 1384 0 +18.65(+1.37%)
Dec 28, 2011 1388 1391 1362 1366 0 -22.30(-1.61%)
Dec 27, 2011 1382 1396 1380 1388 0 +4.58(+0.33%)
Dec 23, 2011 1383 1383 1383 0 +31.78(+2.35%)
Dec 21, 2011 1331 1356 1326 1352 0 +23.14(+1.74%)
Dec 20, 2011 1315 1336 1312 1328 0 +37.49(+2.90%)
Dec 19, 2011 1322 1332 1288 1291 0 -29.64(-2.24%)
Dec 16, 2011 1334 1344 1314 1321 0 -6.04(-0.46%)
Dec 15, 2011 1348 1353 1324 1327 0 -2.07(-0.16%)
Dec 14, 2011 1329 1346 1317 1329 0 -5.55(-0.42%)
Dec 13, 2011 1367 1376 1322 1334 0 -21.84(-1.61%)
Dec 12, 2011 1366 1369 1341 1356 0 -29.85(-2.15%)
Dec 09, 2011 1371 1394 1367 1386 0 +24.54(+1.80%)
Dec 08, 2011 1399 1403 1358 1361 0 -49.34(-3.50%)
Dec 07, 2011 1399 1419 1382 1411 0 +5.69(+0.40%)
Dec 06, 2011 1401 1415 1389 1405 0 +4.34(+0.31%)
Dec 05, 2011 1404 1425 1387 1401 0 +17.51(+1.27%)
Dec 02, 2011 1381 1406 1377 1383 0 +9.55(+0.70%)
Dec 01, 2011 1376 1385 1362 1374 0 -10.65(-0.77%)
Nov 30, 2011 1352 1387 1346 1384 0 +68.66(+5.22%)
Nov 29, 2011 1316 1329 1307 1316 0 +0.18(+0.01%)
Nov 28, 2011 1311 1326 1299 1315 0 +38.94(+3.05%)
Nov 25, 2011 1268 1299 1265 1276 0 -0.95(-0.07%)
Nov 23, 2011 1277 1277 1277 0 -37.33(-2.84%)
Nov 22, 2011 1302 1327 1291 1315 0 -6.56(-0.50%)
Nov 21, 2011 1327 1334 1303 1321 0 -27.40(-2.03%)
Nov 18, 2011 1354 1359 1336 1349 0 -0.68(-0.05%)
Nov 17, 2011 1374 1387 1342 1349 0 -24.98(-1.82%)
Nov 16, 2011 1388 1407 1371 1374 0 -26.69(-1.90%)
Nov 15, 2011 1392 1412 1380 1401 0 +1.94(+0.14%)
Nov 14, 2011 1405 1413 1389 1399 0 -18.54(-1.31%)
Nov 11, 2011 1406 1430 1404 1418 0 +29.95(+2.16%)
Nov 10, 2011 1400 1408 1376 1388 0 +7.38(+0.53%)
Nov 09, 2011 1404 1414 1373 1380 0 -64.34(-4.45%)
Nov 08, 2011 1430 1448 1412 1445 0 +24.44(+1.72%)
Nov 07, 2011 1396 1422 1389 1420 0 +7.12(+0.50%)
Nov 04, 2011 1391 1421 1392 1413 0 -6.55(-0.46%)
Nov 03, 2011 1402 1427 1380 1420 0 +22.26(+1.59%)
Nov 02, 2011 1373 1407 1371 1397 0 +30.05(+2.20%)
Nov 01, 2011 1355 1403 1347 1367 0 -55.54(-3.90%)
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%)
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.