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 (%)
Feb 29, 2012 1469 1489 1462 1466 0 +2.03(+0.14%)
Feb 28, 2012 1469 1476 1451 1464 0 -5.99(-0.41%)
Feb 27, 2012 1464 1476 1453 1470 0 -2.84(-0.19%)
Feb 24, 2012 1489 1495 1470 1473 0 -12.29(-0.83%)
Feb 23, 2012 1477 1491 1473 1485 0 +6.11(+0.41%)
Feb 22, 2012 1492 1498 1474 1479 0 -15.26(-1.02%)
Feb 21, 2012 1495 1507 1484 1495 0 +2.02(+0.14%)
Feb 17, 2012 1493 1493 1493 0 +1.12(+0.08%)
Feb 16, 2012 1487 1507 1479 1491 0 +2.14(+0.14%)
Feb 15, 2012 1505 1511 1482 1489 0 -8.32(-0.56%)
Feb 14, 2012 1500 1504 1484 1498 0 -10.15(-0.67%)
Feb 13, 2012 1500 1515 1496 1508 0 +13.29(+0.89%)
Feb 10, 2012 1490 1501 1480 1494 0 -11.16(-0.74%)
Feb 09, 2012 1516 1523 1492 1506 0 -10.12(-0.67%)
Feb 08, 2012 1531 1526 1498 1516 0 +9.99(+0.66%)
Feb 07, 2012 1501 1520 1486 1506 0 -7.93(-0.52%)
Feb 06, 2012 1511 1520 1499 1514 0 -8.40(-0.55%)
Feb 03, 2012 1500 1538 1487 1522 0 +19.30(+1.28%)
Feb 02, 2012 1505 1510 1486 1503 0 +5.54(+0.37%)
Feb 01, 2012 1488 1508 1463 1497 0 +15.18(+1.02%)
Jan 31, 2012 1494 1502 1474 1482 0 +2.41(+0.16%)
Jan 30, 2012 1474 1485 1458 1480 0 -12.95(-0.87%)
Jan 27, 2012 1473 1499 1467 1493 0 +9.39(+0.63%)
Jan 26, 2012 1498 1500 1469 1483 0 -6.64(-0.45%)
Jan 25, 2012 1477 1492 1467 1490 0 +5.20(+0.35%)
Jan 24, 2012 1458 1491 1454 1485 0 +15.98(+1.09%)
Jan 23, 2012 1464 1482 1455 1469 0 +1.96(+0.13%)
Jan 20, 2012 1454 1470 1446 1467 0 +11.94(+0.82%)
Jan 19, 2012 1427 1460 1424 1455 0 +35.29(+2.49%)
Jan 18, 2012 1390 1422 1380 1420 0 +28.27(+2.03%)
Jan 17, 2012 1396 1407 1386 1391 0 +10.82(+0.78%)
Jan 13, 2012 1380 1380 1380 0 -17.15(-1.23%)
Jan 12, 2012 1398 1412 1382 1398 0 +4.39(+0.32%)
Jan 11, 2012 1385 1398 1376 1393 0 -3.84(-0.27%)
Jan 10, 2012 1394 1407 1385 1397 0 +19.81(+1.44%)
Jan 09, 2012 1377 1389 1359 1377 0 -18.95(-1.36%)
Jan 06, 2012 1411 1415 1391 1396 0 -14.47(-1.03%)
Jan 05, 2012 1390 1420 1371 1411 0 +8.88(+0.63%)
Jan 04, 2012 1408 1411 1389 1402 0 +19.65(+1.42%)
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%)
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.