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 (%)
Nov 30, 2012 1418 1429 1411 1425 0 +6.90(+0.49%)
Nov 29, 2012 1405 1422 1402 1418 0 +14.79(+1.05%)
Nov 28, 2012 1385 1405 1380 1403 0 +11.15(+0.80%)
Nov 27, 2012 1401 1407 1389 1392 0 -9.93(-0.71%)
Nov 26, 2012 1393 1406 1391 1402 0 +0.05(+0.00%)
Nov 24, 2012 1388 1402 1385 1402 0 +0.00(+0.00%)
Nov 23, 2012 1388 1402 1385 1402 0 +19.03(+1.38%)
Nov 21, 2012 1383 1383 1383 0 +4.51(+0.33%)
Nov 20, 2012 1383 1391 1364 1378 0 -11.00(-0.79%)
Nov 19, 2012 1382 1395 1372 1389 0 +20.94(+1.53%)
Nov 16, 2012 1357 1370 1344 1368 0 +9.07(+0.67%)
Nov 15, 2012 1347 1373 1343 1359 0 +11.40(+0.85%)
Nov 14, 2012 1365 1379 1344 1348 0 -14.61(-1.07%)
Nov 13, 2012 1350 1380 1348 1362 0 +0.52(+0.04%)
Nov 12, 2012 1366 1369 1352 1362 0 +1.01(+0.07%)
Nov 09, 2012 1354 1370 1344 1361 0 -0.09(-0.01%)
Nov 08, 2012 1385 1398 1361 1361 0 -23.13(-1.67%)
Nov 07, 2012 1411 1415 1377 1384 0 -47.88(-3.34%)
Nov 06, 2012 1409 1441 1405 1432 0 +24.12(+1.71%)
Nov 05, 2012 1393 1412 1383 1408 0 +9.66(+0.69%)
Nov 02, 2012 1409 1414 1386 1398 0 -6.81(-0.48%)
Nov 01, 2012 1384 1414 1378 1405 0 +25.09(+1.82%)
Oct 31, 2012 1381 1391 1370 1380 0 +0.86(+0.06%)
Oct 26, 2012 1379 1379 1379 0 -10.81(-0.78%)
Oct 25, 2012 1389 1398 1374 1390 0 +9.61(+0.70%)
Oct 24, 2012 1384 1401 1361 1380 0 -3.39(-0.25%)
Oct 23, 2012 1380 1393 1365 1384 0 -4.80(-0.35%)
Oct 19, 2012 1398 1405 1381 1388 0 -14.95(-1.07%)
Oct 18, 2012 1400 1412 1392 1403 0 -1.41(-0.10%)
Oct 17, 2012 1390 1407 1382 1405 0 +22.33(+1.62%)
Oct 16, 2012 1367 1389 1366 1382 0 +20.36(+1.49%)
Oct 15, 2012 1354 1365 1341 1362 0 +14.80(+1.10%)
Oct 12, 2012 1353 1356 1333 1347 0 -7.12(-0.53%)
Oct 11, 2012 1343 1361 1343 1354 0 +20.49(+1.54%)
Oct 10, 2012 1344 1348 1328 1334 0 -10.70(-0.80%)
Oct 09, 2012 1357 1363 1342 1345 0 -14.23(-1.05%)
Oct 08, 2012 1350 1364 1348 1359 0 -1.73(-0.13%)
Oct 06, 2012 1363 1375 1351 1361 0 +0.00(+0.00%)
Oct 05, 2012 1362 1375 1351 1361 0 +7.25(+0.54%)
Oct 04, 2012 1335 1355 1332 1353 0 +24.46(+1.84%)
Oct 03, 2012 1333 1339 1321 1329 0 +0.73(+0.05%)
Oct 02, 2012 1332 1340 1318 1328 0 +1.63(+0.12%)
Oct 01, 2012 1337 1347 1320 1326 0 -1.91(-0.14%)
Sep 28, 2012 1323 1335 1313 1328 0 +0.45(+0.03%)
Sep 27, 2012 1314 1332 1309 1328 0 +22.36(+1.71%)
Sep 26, 2012 1321 1323 1295 1306 0 -17.64(-1.33%)
Sep 25, 2012 1348 1356 1323 1323 0 -21.53(-1.60%)
Sep 24, 2012 1339 1354 1337 1345 0 +1.70(+0.13%)
Sep 21, 2012 1363 1364 1342 1343 0 -10.22(-0.76%)
Sep 20, 2012 1349 1357 1339 1353 0 -2.74(-0.20%)
Sep 19, 2012 1357 1365 1350 1356 0 -2.36(-0.17%)
Sep 18, 2012 1364 1367 1351 1358 0 -14.19(-1.03%)
Sep 17, 2012 1381 1388 1367 1373 0 -13.91(-1.00%)
Sep 14, 2012 1378 1399 1373 1386 0 +13.99(+1.02%)
Sep 13, 2012 1351 1377 1335 1372 0 +21.10(+1.56%)
Sep 12, 2012 1352 1362 1344 1351 0 -0.91(-0.07%)
Sep 11, 2012 1336 1356 1336 1352 0 +15.79(+1.18%)
Sep 10, 2012 1346 1352 1336 1337 0 -8.19(-0.61%)
Sep 07, 2012 1331 1351 1328 1345 0 +18.99(+1.43%)
Sep 06, 2012 1300 1328 1296 1326 0 +37.28(+2.89%)
Sep 05, 2012 1298 1305 1284 1288 0 -10.69(-0.82%)
Sep 04, 2012 1293 1304 1284 1299 0 +7.18(+0.56%)
Aug 31, 2012 1292 1292 1292 0 +8.32(+0.65%)
Aug 30, 2012 1280 1290 1275 1284 0 -5.43(-0.42%)
Aug 29, 2012 1282 1292 1277 1289 0 +6.56(+0.51%)
Aug 27, 2012 1290 1294 1278 1282 0 -1.84(-0.14%)
Aug 24, 2012 1272 1289 1269 1284 0 +8.62(+0.68%)
Aug 23, 2012 1282 1285 1269 1276 0 -9.10(-0.71%)
Aug 22, 2012 1294 1298 1276 1285 0 -11.84(-0.91%)
Aug 21, 2012 1293 1309 1287 1297 0 +7.74(+0.60%)
Aug 20, 2012 1284 1294 1277 1289 0 +1.71(+0.13%)
Aug 17, 2012 1284 1293 1274 1287 0 +2.88(+0.22%)
Aug 16, 2012 1277 1289 1270 1284 0 +7.55(+0.59%)
Aug 15, 2012 1266 1284 1264 1277 0 +8.55(+0.67%)
Aug 14, 2012 1282 1290 1264 1268 0 -9.03(-0.71%)
Aug 13, 2012 1280 1285 1268 1277 0 -9.67(-0.75%)
Aug 11, 2012 1281 1291 1272 1287 0 +0.00(+0.00%)
Aug 10, 2012 1281 1291 1272 1287 0 +0.80(+0.06%)
Aug 09, 2012 1273 1293 1268 1286 0 +2.32(+0.18%)
Aug 08, 2012 1269 1289 1269 1284 0 +4.36(+0.34%)
Aug 07, 2012 1273 1292 1267 1279 0 +12.98(+1.02%)
Aug 06, 2012 1266 1279 1258 1266 0 +2.64(+0.21%)
Aug 03, 2012 1250 1276 1246 1264 0 +36.55(+2.98%)
Aug 02, 2012 1230 1245 1207 1227 0 -12.13(-0.98%)
Aug 01, 2012 1252 1307 1233 1239 0 -3.04(-0.24%)
Jul 31, 2012 1251 1253 1236 1242 0 -2.74(-0.22%)
Jul 30, 2012 1233 1250 1228 1245 0 +8.55(+0.69%)
Jul 27, 2012 1201 1244 1194 1237 0 +45.13(+3.79%)
Jul 26, 2012 1203 1217 1180 1192 0 +8.89(+0.75%)
Jul 25, 2012 1201 1208 1173 1183 0 -11.80(-0.99%)
Jul 24, 2012 1205 1215 1179 1194 0 -15.40(-1.27%)
Jul 23, 2012 1213 1221 1191 1210 0 -19.00(-1.55%)
Jul 20, 2012 1245 1252 1221 1229 0 -22.03(-1.76%)
Jul 19, 2012 1254 1261 1244 1251 0 +0.51(+0.04%)
Jul 18, 2012 1242 1260 1236 1250 0 +10.08(+0.81%)
Jul 17, 2012 1241 1246 1219 1240 0 -1.00(-0.08%)
Jul 16, 2012 1249 1251 1233 1241 0 -11.62(-0.93%)
Jul 14, 2012 1228 1256 1225 1253 0 +0.00(+0.00%)
Jul 13, 2012 1228 1256 1225 1253 0 +30.73(+2.51%)
Jul 12, 2012 1228 1235 1213 1222 0 -15.62(-1.26%)
Jul 11, 2012 1226 1243 1222 1238 0 +14.62(+1.20%)
Jul 10, 2012 1238 1249 1217 1223 0 -7.35(-0.60%)
Jul 09, 2012 1230 1234 1220 1230 0 -2.40(-0.19%)
Jul 06, 2012 1227 1238 1219 1233 0 -9.92(-0.80%)
Jul 05, 2012 1247 1253 1234 1243 0 -11.86(-0.95%)
Jul 03, 2012 1255 1255 1255 0 +16.56(+1.34%)
Jul 02, 2012 1238 1251 1222 1238 0 +8.77(+0.71%)
Jun 30, 2012 1226 1236 1216 1229 0 -0.97(-0.08%)
Jun 29, 2012 1226 1236 1216 1230 0 +35.52(+2.97%)
Jun 28, 2012 1176 1197 1169 1195 0 +5.21(+0.44%)
Jun 27, 2012 1178 1194 1171 1190 0 +14.00(+1.19%)
Jun 26, 2012 1164 1183 1158 1176 0 +15.38(+1.33%)
Jun 25, 2012 1184 1185 1150 1160 0 -38.28(-3.19%)
Jun 22, 2012 1204 1210 1192 1198 0 +2.31(+0.19%)
Jun 21, 2012 1237 1244 1192 1196 0 -37.14(-3.01%)
Jun 20, 2012 1227 1245 1218 1233 0 +8.66(+0.71%)
Jun 19, 2012 1210 1230 1207 1225 0 +22.61(+1.88%)
Jun 18, 2012 1210 1214 1194 1202 0 -13.88(-1.14%)
Jun 15, 2012 1210 1220 1203 1216 0 +12.02(+1.00%)
Jun 14, 2012 1182 1210 1174 1204 0 +26.57(+2.26%)
Jun 13, 2012 1183 1199 1172 1177 0 -10.34(-0.87%)
Jun 12, 2012 1177 1192 1172 1188 0 +12.74(+1.08%)
Jun 11, 2012 1208 1211 1174 1175 0 -18.59(-1.56%)
Jun 08, 2012 1191 1197 1176 1194 0 -2.71(-0.23%)
Jun 07, 2012 1203 1224 1192 1196 0 +4.48(+0.38%)
Jun 06, 2012 1160 1192 1155 1192 0 +43.75(+3.81%)
Jun 05, 2012 1130 1155 1129 1148 0 +11.83(+1.04%)
Jun 04, 2012 1146 1153 1128 1136 0 -8.13(-0.71%)
Jun 02, 2012 1157 1165 1141 1144 0 +0.00(+0.00%)
Jun 01, 2012 1157 1165 1141 1144 0 -38.06(-3.22%)
May 31, 2012 1173 1191 1158 1182 0 +10.45(+0.89%)
May 30, 2012 1178 1181 1163 1172 0 -18.41(-1.55%)
May 29, 2012 1180 1194 1173 1190 0 +22.49(+1.93%)
May 25, 2012 1168 1168 1168 0 -12.20(-1.03%)
May 24, 2012 1188 1190 1164 1180 0 -1.51(-0.13%)
May 23, 2012 1179 1186 1154 1182 0 -8.29(-0.70%)
May 22, 2012 1193 1213 1180 1190 0 +0.62(+0.05%)
May 21, 2012 1180 1198 1168 1189 0 +19.83(+1.70%)
May 18, 2012 1195 1202 1165 1169 0 -19.39(-1.63%)
May 17, 2012 1220 1228 1184 1189 0 -41.27(-3.36%)
May 16, 2012 1268 1280 1229 1230 0 -27.76(-2.21%)
May 15, 2012 1259 1276 1252 1258 0 -7.66(-0.61%)
May 14, 2012 1260 1275 1256 1265 0 -16.30(-1.27%)
May 11, 2012 1263 1297 1253 1282 0 +4.49(+0.35%)
May 10, 2012 1282 1295 1272 1277 0 +5.77(+0.45%)
May 09, 2012 1271 1285 1260 1272 0 -17.66(-1.37%)
May 08, 2012 1281 1294 1270 1289 0 -4.84(-0.37%)
May 07, 2012 1283 1297 1276 1294 0 +5.61(+0.44%)
May 04, 2012 1306 1311 1279 1288 0 -26.42(-2.01%)
May 03, 2012 1333 1341 1311 1315 0 -19.82(-1.49%)
May 02, 2012 1339 1347 1314 1335 0 -25.86(-1.90%)
May 01, 2012 1353 1380 1344 1360 0 +8.34(+0.62%)
Apr 30, 2012 1352 1359 1341 1352 0 -6.03(-0.44%)
Apr 27, 2012 1358 1366 1343 1358 0 +4.96(+0.37%)
Apr 26, 2012 1354 1364 1334 1353 0 -6.18(-0.45%)
Apr 25, 2012 1333 1369 1326 1359 0 +70.71(+5.49%)
Apr 24, 2012 1279 1303 1274 1289 0 +13.49(+1.06%)
Apr 23, 2012 1262 1279 1251 1275 0 -5.99(-0.47%)
Apr 20, 2012 1299 1308 1279 1281 0 -14.22(-1.10%)
Apr 19, 2012 1306 1313 1286 1295 0 -9.53(-0.73%)
Apr 18, 2012 1321 1322 1300 1305 0 -22.84(-1.72%)
Apr 17, 2012 1316 1334 1306 1328 0 +22.46(+1.72%)
Apr 16, 2012 1304 1318 1294 1305 0 +2.91(+0.22%)
Apr 13, 2012 1334 1336 1302 1302 0 -34.23(-2.56%)
Apr 12, 2012 1306 1339 1304 1337 0 +30.46(+2.33%)
Apr 11, 2012 1299 1310 1291 1306 0 +20.67(+1.61%)
Apr 10, 2012 1313 1323 1281 1286 0 -33.81(-2.56%)
Apr 09, 2012 1329 1331 1314 1319 0 -32.77(-2.42%)
Apr 05, 2012 1351 1359 1342 1352 0 -8.22(-0.60%)
Apr 04, 2012 1365 1368 1349 1360 0 -19.85(-1.44%)
Apr 03, 2012 1389 1397 1365 1380 0 -103.52(-6.98%)
Apr 02, 2012 1064 1489 1470 1484 0 +6.99(+0.47%)
Mar 30, 2012 1479 1484 1465 1477 0 +4.37(+0.30%)
Mar 29, 2012 1476 1483 1456 1472 0 -17.01(-1.14%)
Mar 28, 2012 1485 1496 1471 1489 0 +3.31(+0.22%)
Mar 27, 2012 1495 1500 1480 1486 0 -5.33(-0.36%)
Mar 26, 2012 1478 1494 1470 1491 0 +27.00(+1.84%)
Mar 23, 2012 1456 1469 1452 1464 0 +7.69(+0.53%)
Mar 22, 2012 1469 1474 1449 1457 0 -22.39(-1.51%)
Mar 21, 2012 1495 1501 1475 1479 0 -16.90(-1.13%)
Mar 20, 2012 1487 1505 1478 1496 0 -0.36(-0.02%)
Mar 19, 2012 1486 1513 1481 1496 0 +9.29(+0.62%)
Mar 16, 2012 1501 1511 1484 1487 0 -14.66(-0.98%)
Mar 15, 2012 1483 1507 1470 1502 0 +20.74(+1.40%)
Mar 14, 2012 1475 1491 1469 1481 0 +1.40(+0.09%)
Mar 13, 2012 1453 1480 1447 1480 0 +33.66(+2.33%)
Mar 12, 2012 1453 1457 1439 1446 0 -5.68(-0.39%)
Mar 09, 2012 1439 1461 1432 1452 0 +13.30(+0.92%)
Mar 08, 2012 1450 1454 1425 1438 0 -3.17(-0.22%)
Mar 07, 2012 1446 1451 1435 1441 0 +2.84(+0.20%)
Mar 06, 2012 1458 1464 1431 1439 0 -35.95(-2.44%)
Mar 05, 2012 1464 1481 1460 1475 0 +4.70(+0.32%)
Mar 02, 2012 1479 1484 1464 1470 0 -6.60(-0.45%)
Mar 01, 2012 1469 1490 1464 1476 0 +10.11(+0.69%)
Feb 29, 2012 1469 1489 1462 1466 0 +2.03(+0.14%)
Feb 28, 2012 1469 1476 1451 1464 0 -5.99(-0.41%)
Feb 27, 2012 1464 1476 1453 1470 0 -2.84(-0.19%)
Feb 24, 2012 1489 1495 1470 1473 0 -12.29(-0.83%)
Feb 23, 2012 1477 1491 1473 1485 0 +6.11(+0.41%)
Feb 22, 2012 1492 1498 1474 1479 0 -15.26(-1.02%)
Feb 21, 2012 1495 1507 1484 1495 0 +2.02(+0.14%)
Feb 17, 2012 1493 1493 1493 0 +1.12(+0.08%)
Feb 16, 2012 1487 1507 1479 1491 0 +2.14(+0.14%)
Feb 15, 2012 1505 1511 1482 1489 0 -8.32(-0.56%)
Feb 14, 2012 1500 1504 1484 1498 0 -10.15(-0.67%)
Feb 13, 2012 1500 1515 1496 1508 0 +13.29(+0.89%)
Feb 10, 2012 1490 1501 1480 1494 0 -11.16(-0.74%)
Feb 09, 2012 1516 1523 1492 1506 0 -10.12(-0.67%)
Feb 08, 2012 1531 1526 1498 1516 0 +9.99(+0.66%)
Feb 07, 2012 1501 1520 1486 1506 0 -7.93(-0.52%)
Feb 06, 2012 1511 1520 1499 1514 0 -8.40(-0.55%)
Feb 03, 2012 1500 1538 1487 1522 0 +19.30(+1.28%)
Feb 02, 2012 1505 1510 1486 1503 0 +5.54(+0.37%)
Feb 01, 2012 1488 1508 1463 1497 0 +15.18(+1.02%)
Jan 31, 2012 1494 1502 1474 1482 0 +2.41(+0.16%)
Jan 30, 2012 1474 1485 1458 1480 0 -12.95(-0.87%)
Jan 27, 2012 1473 1499 1467 1493 0 +9.39(+0.63%)
Jan 26, 2012 1498 1500 1469 1483 0 -6.64(-0.45%)
Jan 25, 2012 1477 1492 1467 1490 0 +5.20(+0.35%)
Jan 24, 2012 1458 1491 1454 1485 0 +15.98(+1.09%)
Jan 23, 2012 1464 1482 1455 1469 0 +1.96(+0.13%)
Jan 20, 2012 1454 1470 1446 1467 0 +11.94(+0.82%)
Jan 19, 2012 1427 1460 1424 1455 0 +35.29(+2.49%)
Jan 18, 2012 1390 1422 1380 1420 0 +28.27(+2.03%)
Jan 17, 2012 1396 1407 1386 1391 0 +10.82(+0.78%)
Jan 13, 2012 1380 1380 1380 0 -17.15(-1.23%)
Jan 12, 2012 1398 1412 1382 1398 0 +4.39(+0.32%)
Jan 11, 2012 1385 1398 1376 1393 0 -3.84(-0.27%)
Jan 10, 2012 1394 1407 1385 1397 0 +19.81(+1.44%)
Jan 09, 2012 1377 1389 1359 1377 0 -18.95(-1.36%)
Jan 06, 2012 1411 1415 1391 1396 0 -14.47(-1.03%)
Jan 05, 2012 1390 1420 1371 1411 0 +8.88(+0.63%)
Jan 04, 2012 1408 1411 1389 1402 0 +19.65(+1.42%)
Dec 30, 2011 1386 1392 1381 1382 0 -2.14(-0.15%)
Dec 29, 2011 1368 1390 1367 1384 0 +18.65(+1.37%)
Dec 28, 2011 1388 1391 1362 1366 0 -22.30(-1.61%)
Dec 27, 2011 1382 1396 1380 1388 0 +4.58(+0.33%)
Dec 23, 2011 1383 1383 1383 0 +31.78(+2.35%)
Dec 21, 2011 1331 1356 1326 1352 0 +23.14(+1.74%)
Dec 20, 2011 1315 1336 1312 1328 0 +37.49(+2.90%)
Dec 19, 2011 1322 1332 1288 1291 0 -29.64(-2.24%)
Dec 16, 2011 1334 1344 1314 1321 0 -6.04(-0.46%)
Dec 15, 2011 1348 1353 1324 1327 0 -2.07(-0.16%)
Dec 14, 2011 1329 1346 1317 1329 0 -5.55(-0.42%)
Dec 13, 2011 1367 1376 1322 1334 0 -21.84(-1.61%)
Dec 12, 2011 1366 1369 1341 1356 0 -29.85(-2.15%)
Dec 09, 2011 1371 1394 1367 1386 0 +24.54(+1.80%)
Dec 08, 2011 1399 1403 1358 1361 0 -49.34(-3.50%)
Dec 07, 2011 1399 1419 1382 1411 0 +5.69(+0.40%)
Dec 06, 2011 1401 1415 1389 1405 0 +4.34(+0.31%)
Dec 05, 2011 1404 1425 1387 1401 0 +17.51(+1.27%)
Dec 02, 2011 1381 1406 1377 1383 0 +9.55(+0.70%)
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.