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 (%)
Jan 31, 2011 1623 1632 1607 1621 0 +11.21(+0.70%)
Jan 28, 2011 1646 1652 1603 1609 0 -40.64(-2.46%)
Jan 27, 2011 1642 1659 1630 1650 0 +4.49(+0.27%)
Jan 26, 2011 1644 1655 1636 1645 0 +7.38(+0.45%)
Jan 25, 2011 1625 1645 1614 1638 0 +4.94(+0.30%)
Jan 24, 2011 1624 1640 1616 1633 0 +4.83(+0.30%)
Jan 21, 2011 1623 1635 1607 1628 0 +14.53(+0.90%)
Jan 20, 2011 1602 1626 1595 1614 0 +13.57(+0.85%)
Jan 19, 2011 1612 1619 1594 1600 0 -8.71(-0.54%)
Jan 18, 2011 1619 1638 1599 1609 0 -11.34(-0.70%)
Jan 14, 2011 1620 1620 1620 0 +20.03(+1.25%)
Jan 13, 2011 1612 1621 1591 1600 0 -5.69(-0.35%)
Jan 12, 2011 1591 1616 1585 1606 0 +25.05(+1.58%)
Jan 11, 2011 1578 1589 1571 1581 0 +9.16(+0.58%)
Jan 10, 2011 1578 1584 1558 1572 0 -13.35(-0.84%)
Jan 07, 2011 1600 1606 1575 1585 0 -13.43(-0.84%)
Jan 06, 2011 1601 1609 1585 1599 0 -1.94(-0.12%)
Jan 05, 2011 1593 1609 1589 1600 0 +1.97(+0.12%)
Jan 04, 2011 1619 1626 1589 1598 0 -23.68(-1.46%)
Jan 03, 2011 1613 1632 1604 1622 0 +22.59(+1.41%)
Dec 31, 2010 1591 1606 1586 1600 0 +4.92(+0.31%)
Dec 30, 2010 1601 1608 1589 1595 0 -9.02(-0.56%)
Dec 29, 2010 1610 1614 1601 1604 0 -2.33(-0.15%)
Dec 28, 2010 1611 1614 1599 1606 0 -3.36(-0.21%)
Dec 27, 2010 1602 1615 1598 1609 0 +0.50(+0.03%)
Dec 23, 2010 1616 1620 1602 1609 0 -5.85(-0.36%)
Dec 22, 2010 1601 1617 1598 1615 0 +14.45(+0.90%)
Dec 21, 2010 1593 1607 1584 1600 0 +14.88(+0.94%)
Dec 20, 2010 1576 1597 1572 1585 0 +12.83(+0.82%)
Dec 17, 2010 1559 1589 1556 1573 0 +13.59(+0.87%)
Dec 16, 2010 1563 1573 1551 1559 0 -2.08(-0.13%)
Dec 15, 2010 1565 1584 1557 1561 0 -10.72(-0.68%)
Dec 14, 2010 1575 1593 1562 1572 0 +1.65(+0.11%)
Dec 10, 2010 1564 1572 1548 1570 0 +13.33(+0.86%)
Dec 09, 2010 1557 1570 1545 1557 0 +13.08(+0.85%)
Dec 08, 2010 1524 1550 1518 1544 0 +21.47(+1.41%)
Dec 07, 2010 1537 1545 1515 1522 0 +0.76(+0.05%)
Dec 06, 2010 1514 1529 1505 1521 0 +1.52(+0.10%)
Dec 03, 2010 1506 1524 1496 1520 0 +4.44(+0.29%)
Dec 02, 2010 1486 1521 1484 1516 0 +32.58(+2.20%)
Dec 01, 2010 1470 1487 1457 1483 0 +41.14(+2.85%)
Nov 30, 2010 1439 1457 1430 1442 0 -15.29(-1.05%)
Nov 29, 2010 1439 1462 1432 1457 0 +7.42(+0.51%)
Nov 26, 2010 1472 1479 1445 1450 0 -40.00(-2.69%)
Nov 24, 2010 1473 1490 1490 1490 0 +28.02(+1.92%)
Nov 23, 2010 1472 1479 1455 1462 0 -31.38(-2.10%)
Nov 22, 2010 1490 1498 1473 1493 0 -6.50(-0.43%)
Nov 19, 2010 1501 1504 1483 1500 0 -1.85(-0.12%)
Nov 18, 2010 1501 1518 1496 1501 0 +21.75(+1.47%)
Nov 17, 2010 1475 1492 1468 1480 0 +3.85(+0.26%)
Nov 16, 2010 1489 1497 1466 1476 0 -25.60(-1.71%)
Nov 15, 2010 1504 1514 1494 1501 0 +2.62(+0.17%)
Nov 12, 2010 1509 1521 1493 1499 0 -22.61(-1.49%)
Nov 11, 2010 1523 1531 1493 1521 0 -18.99(-1.23%)
Nov 10, 2010 1546 1557 1506 1540 0 -4.12(-0.27%)
Nov 09, 2010 1569 1574 1539 1544 0 -15.49(-0.99%)
Nov 08, 2010 1573 1576 1553 1560 0 -20.72(-1.31%)
Nov 05, 2010 1571 1593 1562 1581 0 +6.68(+0.42%)
Nov 04, 2010 1550 1577 1539 1574 0 +40.80(+2.66%)
Nov 03, 2010 1537 1544 1508 1533 0 -3.62(-0.24%)
Nov 02, 2010 1536 1542 1527 1537 0 +13.17(+0.86%)
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.