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, 2011 1616 1635 1609 1625 0 +2.92(+0.18%)
Mar 30, 2011 1621 1628 1616 1622 0 +10.21(+0.63%)
Mar 29, 2011 1617 1625 1599 1612 0 -8.09(-0.50%)
Mar 28, 2011 1622 1634 1617 1620 0 +2.28(+0.14%)
Mar 25, 2011 1621 1632 1611 1618 0 -1.91(-0.12%)
Mar 24, 2011 1616 1623 1605 1619 0 +15.26(+0.95%)
Mar 23, 2011 1609 1613 1588 1604 0 -9.02(-0.56%)
Mar 22, 2011 1620 1641 1602 1613 0 -4.92(-0.30%)
Mar 21, 2011 1615 1621 1608 1618 0 +38.63(+2.45%)
Mar 18, 2011 1593 1605 1574 1580 0 +9.27(+0.59%)
Mar 17, 2011 1584 1594 1559 1570 0 +3.60(+0.23%)
Mar 16, 2011 1584 1606 1537 1567 0 -15.48(-0.98%)
Mar 15, 2011 1568 1630 1561 1582 0 -41.29(-2.54%)
Mar 14, 2011 1597 1642 1587 1623 0 -23.06(-1.40%)
Mar 11, 2011 1612 1659 1602 1646 0 +12.01(+0.73%)
Mar 10, 2011 1653 1659 1624 1634 0 -33.68(-2.02%)
Mar 09, 2011 1670 1680 1659 1668 0 -7.84(-0.47%)
Mar 08, 2011 1666 1687 1655 1676 0 +15.65(+0.94%)
Mar 07, 2011 1680 1694 1657 1660 0 -14.89(-0.89%)
Mar 04, 2011 1688 1699 1664 1675 0 -14.18(-0.84%)
Mar 03, 2011 1673 1694 1670 1689 0 +32.77(+1.98%)
Mar 02, 2011 1677 1684 1653 1657 0 -26.24(-1.56%)
Mar 01, 2011 1719 1730 1679 1683 0 -31.56(-1.84%)
Feb 28, 2011 1707 1729 1697 1714 0 +13.97(+0.82%)
Feb 25, 2011 1689 1703 1679 1700 0 +20.85(+1.24%)
Feb 24, 2011 1680 1698 1667 1680 0 -5.85(-0.35%)
Feb 23, 2011 1697 1706 1674 1685 0 -11.11(-0.65%)
Feb 22, 2011 1703 1725 1688 1697 0 -32.58(-1.88%)
Feb 18, 2011 1729 1729 1729 0 +7.74(+0.45%)
Feb 17, 2011 1687 1727 1682 1721 0 +24.22(+1.43%)
Feb 16, 2011 1682 1704 1679 1697 0 +18.60(+1.11%)
Feb 15, 2011 1662 1689 1659 1679 0 +7.12(+0.43%)
Feb 14, 2011 1665 1681 1649 1671 0 +2.86(+0.17%)
Feb 11, 2011 1642 1672 1639 1669 0 +16.09(+0.97%)
Feb 10, 2011 1646 1661 1639 1653 0 -4.94(-0.30%)
Feb 09, 2011 1667 1670 1649 1657 0 -10.48(-0.63%)
Feb 08, 2011 1662 1675 1657 1668 0 -5.88(-0.35%)
Feb 07, 2011 1647 1677 1643 1674 0 +26.32(+1.60%)
Feb 04, 2011 1624 1651 1615 1648 0 +28.97(+1.79%)
Feb 03, 2011 1620 1631 1604 1619 0 -3.34(-0.21%)
Feb 02, 2011 1626 1644 1611 1622 0 -27.00(-1.64%)
Feb 01, 2011 1629 1656 1624 1649 0 +28.34(+1.75%)
Jan 31, 2011 1623 1632 1607 1621 0 +11.21(+0.70%)
Jan 28, 2011 1646 1652 1603 1609 0 -40.64(-2.46%)
Jan 27, 2011 1642 1659 1630 1650 0 +4.49(+0.27%)
Jan 26, 2011 1644 1655 1636 1645 0 +7.38(+0.45%)
Jan 25, 2011 1625 1645 1614 1638 0 +4.94(+0.30%)
Jan 24, 2011 1624 1640 1616 1633 0 +4.83(+0.30%)
Jan 21, 2011 1623 1635 1607 1628 0 +14.53(+0.90%)
Jan 20, 2011 1602 1626 1595 1614 0 +13.57(+0.85%)
Jan 19, 2011 1612 1619 1594 1600 0 -8.71(-0.54%)
Jan 18, 2011 1619 1638 1599 1609 0 -11.34(-0.70%)
Jan 14, 2011 1620 1620 1620 0 +20.03(+1.25%)
Jan 13, 2011 1612 1621 1591 1600 0 -5.69(-0.35%)
Jan 12, 2011 1591 1616 1585 1606 0 +25.05(+1.58%)
Jan 11, 2011 1578 1589 1571 1581 0 +9.16(+0.58%)
Jan 10, 2011 1578 1584 1558 1572 0 -13.35(-0.84%)
Jan 07, 2011 1600 1606 1575 1585 0 -13.43(-0.84%)
Jan 06, 2011 1601 1609 1585 1599 0 -1.94(-0.12%)
Jan 05, 2011 1593 1609 1589 1600 0 +1.97(+0.12%)
Jan 04, 2011 1619 1626 1589 1598 0 -23.68(-1.46%)
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.