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 (%)
Jun 28, 2013 1706 1719 1689 1705 0 +21.38(+1.27%)
Jun 26, 2013 1685 1694 1670 1684 0 +15.14(+0.91%)
Jun 25, 2013 1654 1677 1643 1668 0 +27.05(+1.65%)
Jun 24, 2013 1656 1662 1629 1641 0 -30.30(-1.81%)
Jun 21, 2013 1689 1696 1661 1672 0 -0.98(-0.06%)
Jun 20, 2013 1666 1694 1654 1673 0 -2.91(-0.17%)
Jun 19, 2013 1693 1713 1672 1676 0 -15.16(-0.90%)
Jun 18, 2013 1686 1696 1679 1691 0 +9.02(+0.54%)
Jun 17, 2013 1680 1693 1669 1682 0 +11.48(+0.69%)
Jun 14, 2013 1681 1699 1662 1670 0 -8.20(-0.49%)
Jun 13, 2013 1644 1684 1640 1678 0 +33.97(+2.07%)
Jun 12, 2013 1665 1670 1640 1644 0 -8.29(-0.50%)
Jun 11, 2013 1651 1668 1645 1653 0 -15.14(-0.91%)
Jun 10, 2013 1676 1686 1662 1668 0 -3.12(-0.19%)
Jun 07, 2013 1662 1677 1647 1671 0 +19.00(+1.15%)
Jun 06, 2013 1616 1656 1604 1652 0 +36.43(+2.25%)
Jun 05, 2013 1630 1636 1609 1616 0 -22.01(-1.34%)
Jun 04, 2013 1655 1664 1626 1638 0 -15.71(-0.95%)
Jun 03, 2013 1644 1660 1618 1653 0 +13.26(+0.81%)
May 31, 2013 1658 1676 1639 1640 0 -22.84(-1.37%)
May 30, 2013 1640 1674 1637 1663 0 +26.99(+1.65%)
May 29, 2013 1605 1645 1601 1636 0 +17.54(+1.08%)
May 28, 2013 1627 1645 1613 1618 0 +11.76(+0.73%)
May 24, 2013 1607 1607 1607 0 -7.53(-0.47%)
May 23, 2013 1600 1620 1594 1614 0 -4.54(-0.28%)
May 22, 2013 1639 1659 1612 1619 0 -17.16(-1.05%)
May 21, 2013 1631 1650 1618 1636 0 +4.37(+0.27%)
May 20, 2013 1616 1642 1611 1631 0 +4.71(+0.29%)
May 17, 2013 1608 1630 1605 1627 0 +21.20(+1.32%)
May 16, 2013 1616 1624 1598 1606 0 -19.21(-1.18%)
May 15, 2013 1612 1628 1608 1625 0 +31.69(+1.99%)
May 13, 2013 1590 1597 1580 1593 0 +2.13(+0.13%)
May 10, 2013 1607 1610 1580 1591 0 -17.51(-1.09%)
May 09, 2013 1632 1636 1604 1608 0 -22.81(-1.40%)
May 08, 2013 1618 1638 1614 1631 0 +10.96(+0.68%)
May 07, 2013 1621 1631 1608 1620 0 +1.44(+0.09%)
May 06, 2013 1607 1627 1606 1619 0 +7.39(+0.46%)
May 03, 2013 1620 1625 1608 1611 0 +7.41(+0.46%)
May 02, 2013 1595 1608 1582 1604 0 +16.77(+1.06%)
May 01, 2013 1591 1611 1583 1587 0 -9.75(-0.61%)
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%)
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.