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 (%)
May 28, 2010 1361 1361 1361 0 -27.86(-2.01%)
May 27, 2010 1304 1391 1341 1389 0 +67.14(+5.08%)
May 26, 2010 1293 1352 1317 1322 0 +2.69(+0.20%)
May 25, 2010 1235 1323 1265 1319 0 +6.09(+0.46%)
May 24, 2010 1293 1344 1311 1313 0 -28.24(-2.11%)
May 21, 2010 1283 1349 1273 1341 0 +40.64(+3.12%)
May 20, 2010 1261 1332 1290 1301 0 -61.40(-4.51%)
May 19, 2010 1323 1384 1335 1362 0 -10.47(-0.76%)
May 18, 2010 1383 1431 1363 1373 0 -30.46(-2.17%)
May 17, 2010 1351 1413 1371 1403 0 +2.59(+0.18%)
May 14, 2010 1401 1445 1383 1401 0 -53.76(-3.70%)
May 13, 2010 1489 1491 1453 1454 0 -34.66(-2.33%)
May 12, 2010 1468 1492 1460 1489 0 +26.60(+1.82%)
May 11, 2010 1484 1493 1459 1462 0 -13.73(-0.93%)
May 10, 2010 1460 1478 1452 1476 0 +115.14(+8.46%)
May 07, 2010 1383 1409 1332 1361 0 -26.98(-1.94%)
May 06, 2010 1429 1464 1304 1388 0 -52.46(-3.64%)
May 05, 2010 1451 1479 1432 1440 0 -9.48(-0.65%)
May 04, 2010 1476 1483 1432 1450 0 -50.99(-3.40%)
May 03, 2010 1503 1513 1484 1501 0 +6.83(+0.46%)
Apr 30, 2010 1522 1534 1489 1494 0 -35.96(-2.35%)
Apr 29, 2010 1501 1538 1488 1530 0 +55.20(+3.74%)
Apr 28, 2010 1538 1550 1457 1475 0 -33.72(-2.24%)
Apr 27, 2010 1556 1565 1504 1509 0 -59.88(-3.82%)
Apr 26, 2010 1582 1592 1566 1568 0 -15.33(-0.97%)
Apr 23, 2010 1569 1588 1559 1584 0 +14.77(+0.94%)
Apr 22, 2010 1560 1572 1537 1569 0 -3.42(-0.22%)
Apr 21, 2010 1575 1594 1556 1572 0 -11.17(-0.71%)
Apr 20, 2010 1571 1587 1565 1584 0 +20.58(+1.32%)
Apr 19, 2010 1542 1565 1536 1563 0 +8.46(+0.54%)
Apr 16, 2010 1581 1589 1540 1555 0 -32.30(-2.04%)
Apr 15, 2010 1592 1602 1575 1587 0 -17.68(-1.10%)
Apr 14, 2010 1584 1606 1577 1605 0 +28.82(+1.83%)
Apr 13, 2010 1575 1582 1560 1576 0 -2.30(-0.15%)
Apr 12, 2010 1580 1586 1570 1578 0 +0.45(+0.03%)
Apr 09, 2010 1575 1582 1563 1578 0 +4.68(+0.30%)
Apr 08, 2010 1564 1579 1557 1573 0 +2.78(+0.18%)
Apr 07, 2010 1579 1584 1558 1570 0 -12.01(-0.76%)
Apr 06, 2010 1566 1589 1562 1582 0 +15.00(+0.96%)
Apr 05, 2010 1562 1575 1558 1567 0 +10.52(+0.68%)
Apr 01, 2010 1557 1557 1557 0 +13.92(+0.90%)
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%)
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.