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 28, 2013 1440 1463 1437 1451 0 +4.94(+0.34%)
Feb 27, 2013 1416 1450 1413 1446 0 +29.97(+2.12%)
Feb 26, 2013 1424 1432 1406 1416 0 -34.58(-2.38%)
Feb 22, 2013 1444 1452 1436 1451 0 +15.98(+1.11%)
Feb 21, 2013 1441 1443 1421 1435 0 -8.16(-0.57%)
Feb 20, 2013 1456 1462 1441 1443 0 +3.22(+0.22%)
Feb 15, 2013 1439 1439 1439 0 +10.27(+0.72%)
Feb 14, 2013 1417 1434 1411 1429 0 +4.07(+0.29%)
Feb 13, 2013 1435 1445 1417 1425 0 -10.29(-0.72%)
Feb 12, 2013 1439 1451 1424 1435 0 -4.41(-0.31%)
Feb 11, 2013 1438 1444 1433 1440 0 -0.26(-0.02%)
Feb 08, 2013 1437 1444 1429 1440 0 +8.42(+0.59%)
Feb 07, 2013 1458 1461 1423 1432 0 -23.05(-1.58%)
Feb 06, 2013 1448 1476 1410 1455 0 -18.16(-1.23%)
Feb 04, 2013 1480 1483 1463 1473 0 -14.29(-0.96%)
Feb 01, 2013 1496 1501 1482 1487 0 +4.09(+0.28%)
Jan 31, 2013 1468 1488 1461 1483 0 +13.74(+0.94%)
Jan 30, 2013 1490 1493 1464 1469 0 -23.89(-1.60%)
Jan 29, 2013 1481 1497 1473 1493 0 +10.15(+0.68%)
Jan 28, 2013 1498 1502 1476 1483 0 -10.07(-0.67%)
Jan 25, 2013 1496 1500 1477 1493 0 +1.06(+0.07%)
Jan 24, 2013 1481 1502 1478 1492 0 +10.24(+0.69%)
Jan 23, 2013 1467 1488 1465 1482 0 +10.92(+0.74%)
Jan 22, 2013 1440 1474 1438 1471 0 +31.40(+2.18%)
Jan 18, 2013 1440 1440 1440 0 +1.39(+0.10%)
Jan 17, 2013 1435 1455 1424 1438 0 +4.93(+0.34%)
Jan 16, 2013 1457 1459 1429 1433 0 -30.43(-2.08%)
Jan 15, 2013 1448 1466 1439 1464 0 +0.90(+0.06%)
Jan 14, 2013 1460 1470 1446 1463 0 +2.50(+0.17%)
Jan 12, 2013 1468 1470 1447 1460 0 +0.00(+0.00%)
Jan 11, 2013 1468 1470 1447 1460 0 -7.36(-0.50%)
Jan 10, 2013 1454 1470 1449 1468 0 +23.32(+1.61%)
Jan 09, 2013 1437 1452 1434 1444 0 +3.67(+0.25%)
Jan 08, 2013 1427 1443 1420 1441 0 +9.09(+0.63%)
Jan 07, 2013 1433 1435 1414 1432 0 -7.84(-0.54%)
Jan 04, 2013 1451 1462 1434 1439 0 -7.42(-0.51%)
Jan 03, 2013 1462 1465 1430 1447 0 -23.83(-1.62%)
Jan 02, 2013 1466 1474 1453 1471 0 +31.00(+2.15%)
Dec 31, 2012 1440 1440 1440 0 +20.76(+1.46%)
Dec 28, 2012 1426 1433 1417 1419 0 -17.77(-1.24%)
Dec 27, 2012 1450 1451 1420 1437 0 -11.16(-0.77%)
Dec 26, 2012 1453 1461 1443 1448 0 -6.24(-0.43%)
Dec 24, 2012 1454 1454 1454 0 -0.96(-0.07%)
Dec 21, 2012 1468 1471 1448 1455 0 -22.76(-1.54%)
Dec 20, 2012 1469 1480 1458 1478 0 +9.59(+0.65%)
Dec 19, 2012 1479 1482 1465 1468 0 -7.52(-0.51%)
Dec 18, 2012 1458 1478 1454 1476 0 +17.39(+1.19%)
Dec 17, 2012 1444 1463 1438 1458 0 +19.46(+1.35%)
Dec 14, 2012 1442 1450 1431 1439 0 -4.71(-0.33%)
Dec 13, 2012 1460 1471 1441 1444 0 -18.03(-1.23%)
Dec 12, 2012 1464 1481 1455 1462 0 +3.98(+0.27%)
Dec 11, 2012 1452 1462 1444 1458 0 +10.49(+0.72%)
Dec 10, 2012 1438 1453 1435 1447 0 +2.42(+0.17%)
Dec 07, 2012 1454 1460 1434 1445 0 -1.39(-0.10%)
Dec 06, 2012 1441 1448 1424 1446 0 +3.54(+0.25%)
Dec 05, 2012 1424 1447 1420 1443 0 +22.24(+1.57%)
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.