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 (%)
Aug 30, 2013 1709 1709 1709 0 -9.03(-0.53%)
Aug 29, 2013 1709 1732 1700 1718 0 +7.39(+0.43%)
Aug 28, 2013 1710 1727 1704 1710 0 +2.83(+0.17%)
Aug 27, 2013 1738 1740 1706 1708 0 -49.28(-2.80%)
Aug 26, 2013 1770 1777 1755 1757 0 -11.14(-0.63%)
Aug 23, 2013 1773 1778 1756 1768 0 -2.24(-0.13%)
Aug 22, 2013 1751 1777 1748 1770 0 +25.39(+1.46%)
Aug 21, 2013 1756 1762 1736 1745 0 -12.68(-0.72%)
Aug 20, 2013 1748 1764 1735 1758 0 +10.64(+0.61%)
Aug 19, 2013 1762 1766 1744 1747 0 -25.66(-1.45%)
Aug 16, 2013 1758 1781 1757 1773 0 +7.66(+0.43%)
Aug 15, 2013 1781 1785 1758 1765 0 -33.84(-1.88%)
Aug 14, 2013 1805 1809 1789 1799 0 -8.02(-0.44%)
Aug 13, 2013 1797 1810 1786 1807 0 +12.13(+0.68%)
Aug 12, 2013 1788 1805 1779 1795 0 -6.68(-0.37%)
Aug 09, 2013 1807 1816 1793 1801 0 -9.15(-0.51%)
Aug 08, 2013 1804 1821 1788 1811 0 +13.42(+0.75%)
Aug 07, 2013 1801 1808 1787 1797 0 -12.53(-0.69%)
Aug 06, 2013 1830 1842 1796 1810 0 -24.05(-1.31%)
Aug 05, 2013 1842 1846 1824 1834 0 -6.57(-0.36%)
Aug 02, 2013 1863 1866 1833 1840 0 -28.90(-1.55%)
Aug 01, 2013 1835 1874 1830 1869 0 +54.48(+3.00%)
Jul 31, 2013 1792 1838 1773 1815 0 +21.40(+1.19%)
Jul 30, 2013 1804 1812 1787 1793 0 -4.19(-0.23%)
Jul 29, 2013 1801 1809 1785 1797 0 -3.41(-0.19%)
Jul 26, 2013 1776 1802 1766 1801 0 +14.11(+0.79%)
Jul 25, 2013 1789 1795 1765 1787 0 -9.35(-0.52%)
Jul 24, 2013 1783 1811 1755 1796 0 +20.33(+1.14%)
Jul 23, 2013 1792 1795 1770 1776 0 -9.45(-0.53%)
Jul 22, 2013 1765 1789 1765 1785 0 +19.21(+1.09%)
Jul 19, 2013 1769 1774 1747 1766 0 -3.85(-0.22%)
Jul 18, 2013 1764 1778 1757 1770 0 +13.64(+0.78%)
Jul 17, 2013 1765 1771 1750 1756 0 -4.28(-0.24%)
Jul 16, 2013 1760 1771 1751 1760 0 +2.52(+0.14%)
Jul 15, 2013 1761 1766 1746 1758 0 -4.82(-0.27%)
Jul 12, 2013 1763 1769 1742 1763 0 +1.33(+0.08%)
Jul 11, 2013 1765 1773 1747 1761 0 +14.77(+0.85%)
Jul 10, 2013 1742 1753 1733 1747 0 +0.73(+0.04%)
Jul 09, 2013 1737 1751 1727 1746 0 +20.25(+1.17%)
Jul 08, 2013 1711 1733 1710 1726 0 +22.32(+1.31%)
Jul 05, 2013 1694 1707 1685 1703 0 +22.72(+1.35%)
Jul 03, 2013 1681 1681 1681 0 -8.19(-0.48%)
Jul 02, 2013 1702 1713 1682 1689 0 -16.26(-0.95%)
Jul 01, 2013 1714 1726 1695 1705 0 +0.17(+0.01%)
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%)
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.