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, 2010 1528 1548 1526 1543 0 +5.92(+0.39%)
Mar 30, 2010 1538 1547 1528 1537 0 +0.40(+0.03%)
Mar 29, 2010 1531 1544 1526 1536 0 +10.88(+0.71%)
Mar 26, 2010 1520 1539 1516 1525 0 +6.89(+0.45%)
Mar 25, 2010 1531 1543 1513 1519 0 -3.01(-0.20%)
Mar 24, 2010 1519 1530 1510 1522 0 -0.98(-0.06%)
Mar 23, 2010 1512 1525 1499 1523 0 +1.72(+0.11%)
Mar 22, 2010 1506 1526 1495 1521 0 -3.07(-0.20%)
Mar 19, 2010 1537 1551 1516 1524 0 -15.40(-1.00%)
Mar 18, 2010 1535 1542 1527 1539 0 +4.50(+0.29%)
Mar 17, 2010 1529 1548 1518 1535 0 +15.43(+1.02%)
Mar 16, 2010 1503 1522 1496 1519 0 +19.50(+1.30%)
Mar 15, 2010 1488 1503 1487 1500 0 +6.08(+0.41%)
Mar 12, 2010 1498 1504 1481 1494 0 +3.17(+0.21%)
Mar 11, 2010 1476 1491 1468 1491 0 +9.85(+0.67%)
Mar 10, 2010 1465 1486 1453 1481 0 +18.11(+1.24%)
Mar 09, 2010 1462 1472 1452 1463 0 -5.10(-0.35%)
Mar 08, 2010 1462 1475 1457 1468 0 +6.97(+0.48%)
Mar 05, 2010 1443 1463 1430 1461 0 +27.33(+1.91%)
Mar 04, 2010 1421 1438 1419 1433 0 +12.65(+0.89%)
Mar 03, 2010 1418 1432 1414 1421 0 +4.91(+0.35%)
Mar 02, 2010 1418 1424 1408 1416 0 -0.56(-0.04%)
Mar 01, 2010 1404 1419 1401 1416 0 +14.94(+1.07%)
Feb 26, 2010 1400 1408 1388 1402 0 +1.70(+0.12%)
Feb 25, 2010 1382 1402 1371 1400 0 +0.98(+0.07%)
Feb 24, 2010 1383 1404 1378 1399 0 +17.38(+1.26%)
Feb 23, 2010 1397 1406 1369 1381 0 -17.18(-1.23%)
Feb 22, 2010 1399 1406 1390 1399 0 +0.93(+0.07%)
Feb 19, 2010 1386 1404 1374 1398 0 +7.61(+0.55%)
Feb 18, 2010 1374 1396 1370 1390 0 +6.47(+0.47%)
Feb 17, 2010 1379 1394 1365 1384 0 +16.58(+1.21%)
Feb 16, 2010 1343 1371 1340 1367 0 +25.02(+1.86%)
Feb 12, 2010 1342 1342 1342 0 +2.77(+0.21%)
Feb 11, 2010 1328 1347 1313 1339 0 +4.74(+0.36%)
Feb 10, 2010 1334 1349 1316 1335 0 +0.65(+0.05%)
Feb 09, 2010 1329 1349 1310 1334 0 +4.61(+0.35%)
Feb 08, 2010 1344 1351 1309 1329 0 -15.34(-1.14%)
Feb 05, 2010 1345 1366 1301 1345 0 -1.78(-0.13%)
Feb 04, 2010 1388 1397 1341 1346 0 -52.72(-3.77%)
Feb 03, 2010 1400 1423 1388 1399 0 +4.99(+0.36%)
Feb 02, 2010 1376 1398 1364 1394 0 +23.54(+1.72%)
Feb 01, 2010 1366 1386 1358 1371 0 +10.57(+0.78%)
Jan 29, 2010 1378 1391 1354 1360 0 -11.56(-0.84%)
Jan 28, 2010 1392 1397 1362 1372 0 -14.29(-1.03%)
Jan 27, 2010 1379 1392 1362 1386 0 +7.41(+0.54%)
Jan 26, 2010 1386 1410 1375 1378 0 -14.72(-1.06%)
Jan 25, 2010 1392 1406 1385 1393 0 +21.36(+1.56%)
Jan 22, 2010 1394 1409 1364 1372 0 -23.69(-1.70%)
Jan 21, 2010 1411 1420 1381 1395 0 -11.42(-0.81%)
Jan 20, 2010 1411 1420 1391 1407 0 -14.78(-1.04%)
Jan 19, 2010 1403 1428 1396 1422 0 +19.15(+1.37%)
Jan 15, 2010 1403 1403 1403 0 -13.16(-0.93%)
Jan 14, 2010 1404 1422 1392 1416 0 +10.97(+0.78%)
Jan 13, 2010 1398 1411 1389 1405 0 +10.68(+0.77%)
Jan 12, 2010 1407 1420 1388 1394 0 -6.93(-0.49%)
Jan 11, 2010 1386 1406 1380 1401 0 +23.62(+1.71%)
Jan 08, 2010 1379 1384 1360 1377 0 -7.30(-0.53%)
Jan 07, 2010 1369 1389 1357 1385 0 +14.89(+1.09%)
Jan 06, 2010 1374 1379 1354 1370 0 +5.85(+0.43%)
Jan 05, 2010 1339 1369 1329 1364 0 +20.80(+1.55%)
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.