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 24, 2011 1560 1567 1542 1550 0 -1.24(-0.08%)
May 23, 2011 1554 1565 1546 1551 0 -21.40(-1.36%)
May 20, 2011 1586 1593 1569 1573 0 -16.84(-1.06%)
May 19, 2011 1590 1601 1576 1590 0 +5.38(+0.34%)
May 18, 2011 1605 1620 1563 1584 0 -45.09(-2.77%)
May 17, 2011 1624 1638 1612 1629 0 -3.19(-0.20%)
May 16, 2011 1626 1647 1621 1632 0 -3.99(-0.24%)
May 13, 2011 1654 1661 1628 1636 0 -18.74(-1.13%)
May 12, 2011 1635 1659 1627 1655 0 +16.89(+1.03%)
May 11, 2011 1649 1659 1628 1638 0 -17.00(-1.03%)
May 10, 2011 1649 1663 1641 1655 0 +11.08(+0.67%)
May 09, 2011 1645 1655 1629 1644 0 -4.83(-0.29%)
May 06, 2011 1665 1677 1638 1649 0 +3.30(+0.20%)
May 05, 2011 1651 1663 1633 1646 0 -16.37(-0.98%)
May 04, 2011 1675 1679 1646 1662 0 -5.95(-0.36%)
May 03, 2011 1668 1678 1654 1668 0 -1.00(-0.06%)
May 02, 2011 1668 1672 1666 1669 0 +0.10(+0.01%)
Apr 29, 2011 1686 1692 1657 1669 0 -20.36(-1.21%)
Apr 28, 2011 1648 1696 1645 1689 0 +50.68(+3.09%)
Apr 27, 2011 1637 1644 1608 1639 0 +6.81(+0.42%)
Apr 26, 2011 1624 1640 1615 1632 0 +18.14(+1.12%)
Apr 25, 2011 1622 1626 1610 1614 0 -8.01(-0.49%)
Apr 21, 2011 1617 1627 1604 1622 0 +12.42(+0.77%)
Apr 20, 2011 1610 1628 1602 1609 0 +24.49(+1.55%)
Apr 19, 2011 1583 1592 1574 1585 0 +6.70(+0.42%)
Apr 18, 2011 1579 1587 1569 1578 0 -22.77(-1.42%)
Apr 15, 2011 1600 1607 1579 1601 0 +1.64(+0.10%)
Apr 14, 2011 1598 1604 1582 1599 0 -9.77(-0.61%)
Apr 13, 2011 1631 1635 1604 1609 0 -11.40(-0.70%)
Apr 12, 2011 1625 1633 1612 1620 0 -22.92(-1.39%)
Apr 11, 2011 1641 1660 1633 1643 0 +4.34(+0.26%)
Apr 08, 2011 1667 1674 1630 1639 0 -21.44(-1.29%)
Apr 07, 2011 1663 1684 1644 1660 0 -4.79(-0.29%)
Apr 06, 2011 1659 1669 1649 1665 0 +12.74(+0.77%)
Apr 05, 2011 1654 1662 1643 1652 0 -4.45(-0.27%)
Apr 04, 2011 1649 1666 1644 1657 0 +11.77(+0.72%)
Apr 01, 2011 1638 1656 1631 1645 0 +20.28(+1.25%)
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%)
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.