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 (%)
Apr 30, 2013 1583 1603 1580 1597 0 +13.08(+0.83%)
Apr 29, 2013 1568 1593 1562 1584 0 +21.43(+1.37%)
Apr 26, 2013 1560 1569 1551 1563 0 +8.05(+0.52%)
Apr 25, 2013 1523 1565 1519 1554 0 +18.18(+1.18%)
Apr 24, 2013 1518 1540 1515 1536 0 +22.87(+1.51%)
Apr 23, 2013 1493 1519 1489 1513 0 +28.08(+1.89%)
Apr 22, 2013 1481 1489 1462 1485 0 +6.66(+0.45%)
Apr 19, 2013 1469 1482 1463 1479 0 +17.40(+1.19%)
Apr 18, 2013 1474 1478 1452 1461 0 -10.87(-0.74%)
Apr 17, 2013 1490 1492 1465 1472 0 -31.02(-2.06%)
Apr 16, 2013 1484 1506 1478 1503 0 +30.72(+2.09%)
Apr 15, 2013 1505 1511 1472 1472 0 -38.16(-2.53%)
Apr 12, 2013 1497 1512 1493 1511 0 +5.26(+0.35%)
Apr 11, 2013 1514 1520 1498 1505 0 -6.09(-0.40%)
Apr 10, 2013 1495 1516 1491 1511 0 +23.61(+1.59%)
Apr 09, 2013 1482 1497 1474 1488 0 +5.71(+0.39%)
Apr 08, 2013 1481 1486 1454 1482 0 +6.88(+0.47%)
Apr 05, 2013 1502 1506 1459 1475 0 -47.60(-3.13%)
Apr 04, 2013 1543 1548 1514 1523 0 -23.12(-1.50%)
Apr 03, 2013 1558 1561 1540 1546 0 -14.27(-0.91%)
Apr 02, 2013 1554 1578 1548 1560 0 +14.38(+0.93%)
Apr 01, 2013 1547 1553 1536 1546 0 -0.82(-0.05%)
Mar 28, 2013 1547 1547 1547 0 +5.80(+0.38%)
Mar 27, 2013 1539 1546 1529 1541 0 -9.99(-0.64%)
Mar 26, 2013 1531 1554 1525 1551 0 +24.51(+1.61%)
Mar 25, 2013 1536 1538 1516 1526 0 -4.46(-0.29%)
Mar 22, 2013 1519 1531 1512 1531 0 +18.76(+1.24%)
Mar 21, 2013 1506 1525 1492 1512 0 -0.93(-0.06%)
Mar 20, 2013 1502 1519 1496 1513 0 +20.07(+1.34%)
Mar 19, 2013 1501 1507 1484 1493 0 -5.34(-0.36%)
Mar 18, 2013 1498 1512 1491 1498 0 -20.92(-1.38%)
Mar 15, 2013 1509 1522 1505 1519 0 +6.81(+0.45%)
Mar 14, 2013 1509 1521 1503 1512 0 +7.00(+0.47%)
Mar 13, 2013 1504 1512 1496 1505 0 +3.02(+0.20%)
Mar 12, 2013 1505 1510 1496 1502 0 -6.11(-0.41%)
Mar 11, 2013 1480 1510 1476 1508 0 +27.13(+1.83%)
Mar 08, 2013 1510 1517 1476 1481 0 -21.37(-1.42%)
Mar 07, 2013 1495 1505 1481 1503 0 +10.68(+0.72%)
Mar 06, 2013 1493 1504 1485 1492 0 +6.20(+0.42%)
Mar 05, 2013 1472 1492 1469 1486 0 +22.99(+1.57%)
Mar 04, 2013 1450 1465 1443 1463 0 +7.29(+0.50%)
Mar 01, 2013 1448 1467 1434 1456 0 +4.70(+0.32%)
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%)
Dec 04, 2012 1420 1428 1409 1420 0 -4.39(-0.31%)
Nov 30, 2012 1418 1429 1411 1425 0 +6.90(+0.49%)
Nov 29, 2012 1405 1422 1402 1418 0 +14.79(+1.05%)
Nov 28, 2012 1385 1405 1380 1403 0 +11.15(+0.80%)
Nov 27, 2012 1401 1407 1389 1392 0 -9.93(-0.71%)
Nov 26, 2012 1393 1406 1391 1402 0 +0.05(+0.00%)
Nov 24, 2012 1388 1402 1385 1402 0 +0.00(+0.00%)
Nov 23, 2012 1388 1402 1385 1402 0 +19.03(+1.38%)
Nov 21, 2012 1383 1383 1383 0 +4.51(+0.33%)
Nov 20, 2012 1383 1391 1364 1378 0 -11.00(-0.79%)
Nov 19, 2012 1382 1395 1372 1389 0 +20.94(+1.53%)
Nov 16, 2012 1357 1370 1344 1368 0 +9.07(+0.67%)
Nov 15, 2012 1347 1373 1343 1359 0 +11.40(+0.85%)
Nov 14, 2012 1365 1379 1344 1348 0 -14.61(-1.07%)
Nov 13, 2012 1350 1380 1348 1362 0 +0.52(+0.04%)
Nov 12, 2012 1366 1369 1352 1362 0 +1.01(+0.07%)
Nov 09, 2012 1354 1370 1344 1361 0 -0.09(-0.01%)
Nov 08, 2012 1385 1398 1361 1361 0 -23.13(-1.67%)
Nov 07, 2012 1411 1415 1377 1384 0 -47.88(-3.34%)
Nov 06, 2012 1409 1441 1405 1432 0 +24.12(+1.71%)
Nov 05, 2012 1393 1412 1383 1408 0 +9.66(+0.69%)
Nov 02, 2012 1409 1414 1386 1398 0 -6.81(-0.48%)
Nov 01, 2012 1384 1414 1378 1405 0 +25.09(+1.82%)
Oct 31, 2012 1381 1391 1370 1380 0 +0.86(+0.06%)
Oct 26, 2012 1379 1379 1379 0 -10.81(-0.78%)
Oct 25, 2012 1389 1398 1374 1390 0 +9.61(+0.70%)
Oct 24, 2012 1384 1401 1361 1380 0 -3.39(-0.25%)
Oct 23, 2012 1380 1393 1365 1384 0 -4.80(-0.35%)
Oct 19, 2012 1398 1405 1381 1388 0 -14.95(-1.07%)
Oct 18, 2012 1400 1412 1392 1403 0 -1.41(-0.10%)
Oct 17, 2012 1390 1407 1382 1405 0 +22.33(+1.62%)
Oct 16, 2012 1367 1389 1366 1382 0 +20.36(+1.49%)
Oct 15, 2012 1354 1365 1341 1362 0 +14.80(+1.10%)
Oct 12, 2012 1353 1356 1333 1347 0 -7.12(-0.53%)
Oct 11, 2012 1343 1361 1343 1354 0 +20.49(+1.54%)
Oct 10, 2012 1344 1348 1328 1334 0 -10.70(-0.80%)
Oct 09, 2012 1357 1363 1342 1345 0 -14.23(-1.05%)
Oct 08, 2012 1350 1364 1348 1359 0 -1.73(-0.13%)
Oct 06, 2012 1363 1375 1351 1361 0 +0.00(+0.00%)
Oct 05, 2012 1362 1375 1351 1361 0 +7.25(+0.54%)
Oct 04, 2012 1335 1355 1332 1353 0 +24.46(+1.84%)
Oct 03, 2012 1333 1339 1321 1329 0 +0.73(+0.05%)
Oct 02, 2012 1332 1340 1318 1328 0 +1.63(+0.12%)
Oct 01, 2012 1337 1347 1320 1326 0 -1.91(-0.14%)
Sep 28, 2012 1323 1335 1313 1328 0 +0.45(+0.03%)
Sep 27, 2012 1314 1332 1309 1328 0 +22.36(+1.71%)
Sep 26, 2012 1321 1323 1295 1306 0 -17.64(-1.33%)
Sep 25, 2012 1348 1356 1323 1323 0 -21.53(-1.60%)
Sep 24, 2012 1339 1354 1337 1345 0 +1.70(+0.13%)
Sep 21, 2012 1363 1364 1342 1343 0 -10.22(-0.76%)
Sep 20, 2012 1349 1357 1339 1353 0 -2.74(-0.20%)
Sep 19, 2012 1357 1365 1350 1356 0 -2.36(-0.17%)
Sep 18, 2012 1364 1367 1351 1358 0 -14.19(-1.03%)
Sep 17, 2012 1381 1388 1367 1373 0 -13.91(-1.00%)
Sep 14, 2012 1378 1399 1373 1386 0 +13.99(+1.02%)
Sep 13, 2012 1351 1377 1335 1372 0 +21.10(+1.56%)
Sep 12, 2012 1352 1362 1344 1351 0 -0.91(-0.07%)
Sep 11, 2012 1336 1356 1336 1352 0 +15.79(+1.18%)
Sep 10, 2012 1346 1352 1336 1337 0 -8.19(-0.61%)
Sep 07, 2012 1331 1351 1328 1345 0 +18.99(+1.43%)
Sep 06, 2012 1300 1328 1296 1326 0 +37.28(+2.89%)
Sep 05, 2012 1298 1305 1284 1288 0 -10.69(-0.82%)
Sep 04, 2012 1293 1304 1284 1299 0 +7.18(+0.56%)
Aug 31, 2012 1292 1292 1292 0 +8.32(+0.65%)
Aug 30, 2012 1280 1290 1275 1284 0 -5.43(-0.42%)
Aug 29, 2012 1282 1292 1277 1289 0 +6.56(+0.51%)
Aug 27, 2012 1290 1294 1278 1282 0 -1.84(-0.14%)
Aug 24, 2012 1272 1289 1269 1284 0 +8.62(+0.68%)
Aug 23, 2012 1282 1285 1269 1276 0 -9.10(-0.71%)
Aug 22, 2012 1294 1298 1276 1285 0 -11.84(-0.91%)
Aug 21, 2012 1293 1309 1287 1297 0 +7.74(+0.60%)
Aug 20, 2012 1284 1294 1277 1289 0 +1.71(+0.13%)
Aug 17, 2012 1284 1293 1274 1287 0 +2.88(+0.22%)
Aug 16, 2012 1277 1289 1270 1284 0 +7.55(+0.59%)
Aug 15, 2012 1266 1284 1264 1277 0 +8.55(+0.67%)
Aug 14, 2012 1282 1290 1264 1268 0 -9.03(-0.71%)
Aug 13, 2012 1280 1285 1268 1277 0 -9.67(-0.75%)
Aug 11, 2012 1281 1291 1272 1287 0 +0.00(+0.00%)
Aug 10, 2012 1281 1291 1272 1287 0 +0.80(+0.06%)
Aug 09, 2012 1273 1293 1268 1286 0 +2.32(+0.18%)
Aug 08, 2012 1269 1289 1269 1284 0 +4.36(+0.34%)
Aug 07, 2012 1273 1292 1267 1279 0 +12.98(+1.02%)
Aug 06, 2012 1266 1279 1258 1266 0 +2.64(+0.21%)
Aug 03, 2012 1250 1276 1246 1264 0 +36.55(+2.98%)
Aug 02, 2012 1230 1245 1207 1227 0 -12.13(-0.98%)
Aug 01, 2012 1252 1307 1233 1239 0 -3.04(-0.24%)
Jul 31, 2012 1251 1253 1236 1242 0 -2.74(-0.22%)
Jul 30, 2012 1233 1250 1228 1245 0 +8.55(+0.69%)
Jul 27, 2012 1201 1244 1194 1237 0 +45.13(+3.79%)
Jul 26, 2012 1203 1217 1180 1192 0 +8.89(+0.75%)
Jul 25, 2012 1201 1208 1173 1183 0 -11.80(-0.99%)
Jul 24, 2012 1205 1215 1179 1194 0 -15.40(-1.27%)
Jul 23, 2012 1213 1221 1191 1210 0 -19.00(-1.55%)
Jul 20, 2012 1245 1252 1221 1229 0 -22.03(-1.76%)
Jul 19, 2012 1254 1261 1244 1251 0 +0.51(+0.04%)
Jul 18, 2012 1242 1260 1236 1250 0 +10.08(+0.81%)
Jul 17, 2012 1241 1246 1219 1240 0 -1.00(-0.08%)
Jul 16, 2012 1249 1251 1233 1241 0 -11.62(-0.93%)
Jul 14, 2012 1228 1256 1225 1253 0 +0.00(+0.00%)
Jul 13, 2012 1228 1256 1225 1253 0 +30.73(+2.51%)
Jul 12, 2012 1228 1235 1213 1222 0 -15.62(-1.26%)
Jul 11, 2012 1226 1243 1222 1238 0 +14.62(+1.20%)
Jul 10, 2012 1238 1249 1217 1223 0 -7.35(-0.60%)
Jul 09, 2012 1230 1234 1220 1230 0 -2.40(-0.19%)
Jul 06, 2012 1227 1238 1219 1233 0 -9.92(-0.80%)
Jul 05, 2012 1247 1253 1234 1243 0 -11.86(-0.95%)
Jul 03, 2012 1255 1255 1255 0 +16.56(+1.34%)
Jul 02, 2012 1238 1251 1222 1238 0 +8.77(+0.71%)
Jun 30, 2012 1226 1236 1216 1229 0 -0.97(-0.08%)
Jun 29, 2012 1226 1236 1216 1230 0 +35.52(+2.97%)
Jun 28, 2012 1176 1197 1169 1195 0 +5.21(+0.44%)
Jun 27, 2012 1178 1194 1171 1190 0 +14.00(+1.19%)
Jun 26, 2012 1164 1183 1158 1176 0 +15.38(+1.33%)
Jun 25, 2012 1184 1185 1150 1160 0 -38.28(-3.19%)
Jun 22, 2012 1204 1210 1192 1198 0 +2.31(+0.19%)
Jun 21, 2012 1237 1244 1192 1196 0 -37.14(-3.01%)
Jun 20, 2012 1227 1245 1218 1233 0 +8.66(+0.71%)
Jun 19, 2012 1210 1230 1207 1225 0 +22.61(+1.88%)
Jun 18, 2012 1210 1214 1194 1202 0 -13.88(-1.14%)
Jun 15, 2012 1210 1220 1203 1216 0 +12.02(+1.00%)
Jun 14, 2012 1182 1210 1174 1204 0 +26.57(+2.26%)
Jun 13, 2012 1183 1199 1172 1177 0 -10.34(-0.87%)
Jun 12, 2012 1177 1192 1172 1188 0 +12.74(+1.08%)
Jun 11, 2012 1208 1211 1174 1175 0 -18.59(-1.56%)
Jun 08, 2012 1191 1197 1176 1194 0 -2.71(-0.23%)
Jun 07, 2012 1203 1224 1192 1196 0 +4.48(+0.38%)
Jun 06, 2012 1160 1192 1155 1192 0 +43.75(+3.81%)
Jun 05, 2012 1130 1155 1129 1148 0 +11.83(+1.04%)
Jun 04, 2012 1146 1153 1128 1136 0 -8.13(-0.71%)
Jun 02, 2012 1157 1165 1141 1144 0 +0.00(+0.00%)
Jun 01, 2012 1157 1165 1141 1144 0 -38.06(-3.22%)
May 31, 2012 1173 1191 1158 1182 0 +10.45(+0.89%)
May 30, 2012 1178 1181 1163 1172 0 -18.41(-1.55%)
May 29, 2012 1180 1194 1173 1190 0 +22.49(+1.93%)
May 25, 2012 1168 1168 1168 0 -12.20(-1.03%)
May 24, 2012 1188 1190 1164 1180 0 -1.51(-0.13%)
May 23, 2012 1179 1186 1154 1182 0 -8.29(-0.70%)
May 22, 2012 1193 1213 1180 1190 0 +0.62(+0.05%)
May 21, 2012 1180 1198 1168 1189 0 +19.83(+1.70%)
May 18, 2012 1195 1202 1165 1169 0 -19.39(-1.63%)
May 17, 2012 1220 1228 1184 1189 0 -41.27(-3.36%)
May 16, 2012 1268 1280 1229 1230 0 -27.76(-2.21%)
May 15, 2012 1259 1276 1252 1258 0 -7.66(-0.61%)
May 14, 2012 1260 1275 1256 1265 0 -16.30(-1.27%)
May 11, 2012 1263 1297 1253 1282 0 +4.49(+0.35%)
May 10, 2012 1282 1295 1272 1277 0 +5.77(+0.45%)
May 09, 2012 1271 1285 1260 1272 0 -17.66(-1.37%)
May 08, 2012 1281 1294 1270 1289 0 -4.84(-0.37%)
May 07, 2012 1283 1297 1276 1294 0 +5.61(+0.44%)
May 04, 2012 1306 1311 1279 1288 0 -26.42(-2.01%)
May 03, 2012 1333 1341 1311 1315 0 -19.82(-1.49%)
May 02, 2012 1339 1347 1314 1335 0 -25.86(-1.90%)
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.