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 (%)
Mar 31, 2009 802.67 845.22 795.88 837.91 0 +47.58(+6.02%)
Mar 30, 2009 809.16 828.09 770.25 790.33 0 -54.89(-6.49%)
Mar 27, 2009 847.19 864.79 831.89 845.22 0 -22.07(-2.55%)
Mar 26, 2009 856.65 874.96 830.85 867.30 0 +16.77(+1.97%)
Mar 25, 2009 870.18 891.83 807.64 850.53 0 -13.64(-1.58%)
Mar 24, 2009 849.46 904.39 834.50 864.17 0 -19.44(-2.20%)
Mar 23, 2009 830.67 884.30 825.68 883.62 0 +93.18(+11.79%)
Mar 20, 2009 827.22 833.90 779.37 790.43 0 -46.78(-5.59%)
Mar 19, 2009 796.52 878.38 810.72 837.21 0 -18.73(-2.19%)
Mar 18, 2009 755.75 858.72 736.31 855.94 0 +96.62(+12.72%)
Mar 17, 2009 719.51 759.99 698.78 759.32 0 +45.22(+6.33%)
Mar 16, 2009 738.80 768.29 710.81 714.10 0 -15.28(-2.09%)
Mar 13, 2009 729.32 753.78 694.04 729.38 0 +5.14(+0.71%)
Mar 12, 2009 684.93 732.45 657.73 724.24 0 +40.47(+5.92%)
Mar 11, 2009 683.28 700.97 655.30 683.77 0 +5.82(+0.86%)
Mar 10, 2009 650.83 691.61 622.42 677.95 0 +38.37(+6.00%)
Mar 09, 2009 633.82 666.30 620.16 639.59 0 -34.14(-5.07%)
Mar 06, 2009 673.39 689.94 636.44 673.73 0 +11.28(+1.70%)
Mar 05, 2009 679.80 698.50 640.73 662.44 0 -38.92(-5.55%)
Mar 04, 2009 688.78 720.30 657.07 701.36 0 +28.39(+4.22%)
Mar 03, 2009 721.13 728.11 662.53 672.97 0 -35.74(-5.04%)
Mar 02, 2009 719.54 744.29 698.72 708.71 0 -37.98(-5.09%)
Feb 27, 2009 748.93 779.55 721.23 746.69 0 -41.78(-5.30%)
Feb 26, 2009 786.77 820.93 765.36 788.47 0 +36.58(+4.86%)
Feb 25, 2009 780.47 783.91 726.70 751.89 0 -29.95(-3.83%)
Feb 24, 2009 734.68 784.54 721.58 781.84 0 +44.75(+6.07%)
Feb 23, 2009 785.49 796.13 733.57 737.09 0 -34.85(-4.51%)
Feb 20, 2009 745.86 797.02 724.74 771.94 0 +10.35(+1.36%)
Feb 19, 2009 824.42 827.58 754.09 761.59 0 -51.11(-6.29%)
Feb 18, 2009 819.58 830.82 788.73 812.70 0 +15.70(+1.97%)
Feb 17, 2009 812.71 852.20 773.86 797.00 0 -70.17(-8.09%)
Feb 16, 2009 902.37 912.61 858.99 867.17 0 +0.00(+0.00%)
Feb 13, 2009 902.37 912.61 858.99 867.17 0 -36.51(-4.04%)
Feb 12, 2009 872.88 911.16 861.59 903.68 0 +1.10(+0.12%)
Feb 11, 2009 899.40 922.35 876.97 902.58 0 +18.35(+2.08%)
Feb 10, 2009 937.11 955.76 878.80 884.23 0 -63.87(-6.74%)
Feb 09, 2009 925.09 962.37 909.33 948.10 0 +32.04(+3.50%)
Feb 06, 2009 934.37 955.65 873.03 916.06 0 +17.94(+2.00%)
Feb 05, 2009 864.60 927.41 837.11 898.13 0 +23.88(+2.73%)
Feb 04, 2009 910.07 930.02 857.40 874.25 0 -39.23(-4.29%)
Feb 03, 2009 937.25 960.45 885.69 913.47 0 -3.34(-0.36%)
Feb 02, 2009 887.23 932.60 863.41 916.81 0 +14.80(+1.64%)
Jan 30, 2009 934.02 944.51 889.47 902.01 0 -18.47(-2.01%)
Jan 29, 2009 948.17 964.03 911.74 920.48 0 -59.25(-6.05%)
Jan 28, 2009 987.78 1015 937.16 979.73 0 +62.54(+6.82%)
Jan 27, 2009 897.45 938.58 864.38 917.18 0 +37.22(+4.23%)
Jan 26, 2009 969.05 980.47 865.92 879.97 0 -80.70(-8.40%)
Jan 23, 2009 929.61 1026 909.07 960.67 0 +20.93(+2.23%)
Jan 22, 2009 1079 1112 917.29 939.74 0 -219.03(-18.90%)
Jan 21, 2009 1104 1166 1084 1159 0 +90.34(+8.46%)
Jan 20, 2009 1189 1204 1065 1068 0 -131.69(-10.97%)
Jan 19, 2009 1214 1261 1172 1200 0 +0.00(+0.00%)
Jan 16, 2009 1214 1261 1172 1200 0 +23.02(+1.96%)
Jan 15, 2009 1166 1215 1129 1177 0 +15.88(+1.37%)
Jan 14, 2009 1193 1208 1145 1161 0 -61.02(-4.99%)
Jan 13, 2009 1222 1260 1192 1222 0 -12.77(-1.03%)
Jan 12, 2009 1279 1295 1218 1235 0 -47.98(-3.74%)
Jan 09, 2009 1326 1331 1275 1283 0 -39.56(-2.99%)
Jan 08, 2009 1289 1332 1279 1323 0 +24.37(+1.88%)
Jan 07, 2009 1337 1355 1287 1298 0 -59.30(-4.37%)
Jan 06, 2009 1361 1392 1334 1357 0 +9.04(+0.67%)
Jan 05, 2009 1346 1372 1316 1348 0 -9.88(-0.73%)
Jan 02, 2009 1369 1379 1320 1358 0 -1.02(-0.08%)
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.