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 (%)
Dec 31, 2009 1319 1319 1319 0 -16.71(-1.25%)
Dec 30, 2009 1333 1340 1326 1335 0 -3.33(-0.25%)
Dec 29, 2009 1336 1348 1332 1339 0 +4.65(+0.35%)
Dec 28, 2009 1339 1346 1327 1334 0 -2.91(-0.22%)
Dec 24, 2009 1333 1341 1326 1337 0 +8.62(+0.65%)
Dec 23, 2009 1327 1335 1317 1328 0 +6.89(+0.52%)
Dec 22, 2009 1317 1332 1308 1321 0 +8.01(+0.61%)
Dec 21, 2009 1313 1327 1306 1313 0 +7.08(+0.54%)
Dec 18, 2009 1314 1317 1289 1306 0 -0.83(-0.06%)
Dec 17, 2009 1324 1332 1302 1307 0 -27.20(-2.04%)
Dec 16, 2009 1325 1340 1319 1334 0 +18.54(+1.41%)
Dec 15, 2009 1317 1333 1308 1316 0 -9.95(-0.75%)
Dec 14, 2009 1323 1327 1317 1326 0 +15.39(+1.17%)
Dec 11, 2009 1311 1316 1297 1310 0 +2.78(+0.21%)
Dec 10, 2009 1304 1319 1294 1308 0 +13.16(+1.02%)
Dec 09, 2009 1297 1304 1278 1294 0 -1.28(-0.10%)
Dec 08, 2009 1302 1315 1289 1296 0 -10.15(-0.78%)
Dec 07, 2009 1313 1326 1300 1306 0 -6.53(-0.50%)
Dec 04, 2009 1315 1328 1290 1312 0 +15.61(+1.20%)
Dec 03, 2009 1328 1346 1294 1297 0 -27.96(-2.11%)
Dec 02, 2009 1319 1333 1302 1325 0 +9.43(+0.72%)
Dec 01, 2009 1318 1334 1300 1315 0 +6.91(+0.53%)
Nov 30, 2009 1288 1312 1279 1308 0 +37.76(+2.97%)
Nov 27, 2009 1281 1294 1267 1271 0 -43.84(-3.34%)
Nov 25, 2009 1314 1314 1314 0 +17.59(+1.36%)
Nov 24, 2009 1305 1311 1289 1297 0 -9.36(-0.72%)
Nov 23, 2009 1308 1316 1296 1306 0 +18.56(+1.44%)
Nov 20, 2009 1292 1305 1278 1288 0 +1.53(+0.12%)
Nov 19, 2009 1298 1308 1269 1286 0 -29.85(-2.27%)
Nov 18, 2009 1323 1329 1305 1316 0 -11.13(-0.84%)
Nov 17, 2009 1331 1336 1316 1327 0 -8.35(-0.63%)
Nov 16, 2009 1326 1345 1321 1335 0 +21.95(+1.67%)
Nov 13, 2009 1313 1327 1302 1313 0 +7.40(+0.57%)
Nov 12, 2009 1329 1335 1303 1306 0 -26.66(-2.00%)
Nov 11, 2009 1321 1339 1315 1333 0 +22.85(+1.74%)
Nov 10, 2009 1306 1323 1295 1310 0 -4.96(-0.38%)
Nov 09, 2009 1286 1316 1280 1315 0 +43.19(+3.40%)
Nov 06, 2009 1252 1279 1244 1272 0 +6.03(+0.48%)
Nov 05, 2009 1261 1279 1243 1266 0 +17.62(+1.41%)
Nov 04, 2009 1272 1286 1244 1248 0 -12.62(-1.00%)
Nov 03, 2009 1239 1266 1230 1261 0 +2.94(+0.23%)
Nov 02, 2009 1265 1287 1233 1258 0 +0.99(+0.08%)
Oct 30, 2009 1292 1303 1235 1257 0 -62.47(-4.74%)
Oct 29, 2009 1289 1327 1278 1319 0 +61.20(+4.87%)
Oct 28, 2009 1289 1302 1255 1258 0 -37.40(-2.89%)
Oct 27, 2009 1309 1327 1290 1295 0 -11.15(-0.85%)
Oct 26, 2009 1338 1353 1297 1306 0 -30.56(-2.29%)
Oct 23, 2009 1349 1353 1331 1337 0 -33.22(-2.42%)
Oct 22, 2009 1340 1374 1327 1370 0 +30.54(+2.28%)
Oct 21, 2009 1366 1387 1337 1340 0 -29.40(-2.15%)
Oct 20, 2009 1366 1374 1362 1369 0 -19.15(-1.38%)
Oct 19, 2009 1372 1400 1367 1388 0 +22.87(+1.67%)
Oct 16, 2009 1358 1380 1346 1365 0 -13.69(-0.99%)
Oct 15, 2009 1365 1389 1359 1379 0 -5.34(-0.39%)
Oct 14, 2009 1372 1392 1360 1384 0 +34.99(+2.59%)
Oct 13, 2009 1357 1365 1338 1349 0 -12.88(-0.95%)
Oct 12, 2009 1355 1373 1346 1362 0 +12.61(+0.93%)
Oct 09, 2009 1328 1364 1323 1350 0 +14.21(+1.06%)
Oct 08, 2009 1335 1357 1329 1336 0 +8.57(+0.65%)
Oct 07, 2009 1321 1334 1307 1327 0 +2.22(+0.17%)
Oct 06, 2009 1310 1342 1296 1325 0 +29.93(+2.31%)
Oct 05, 2009 1281 1299 1269 1295 0 +20.54(+1.61%)
Oct 02, 2009 1254 1289 1245 1274 0 +2.94(+0.23%)
Oct 01, 2009 1316 1327 1268 1271 0 -45.68(-3.47%)
Sep 30, 2009 1329 1342 1299 1317 0 -9.83(-0.74%)
Sep 29, 2009 1327 1353 1313 1327 0 +7.57(+0.57%)
Sep 28, 2009 1276 1330 1273 1319 0 +45.07(+3.54%)
Sep 25, 2009 1286 1307 1267 1274 0 -14.42(-1.12%)
Sep 24, 2009 1313 1323 1280 1289 0 -18.65(-1.43%)
Sep 23, 2009 1324 1344 1305 1307 0 -24.76(-1.86%)
Sep 22, 2009 1337 1348 1323 1332 0 +5.58(+0.42%)
Sep 21, 2009 1323 1339 1311 1326 0 -13.35(-1.00%)
Sep 18, 2009 1340 1356 1326 1340 0 +2.33(+0.17%)
Sep 17, 2009 1342 1373 1328 1337 0 +18.63(+1.41%)
Sep 16, 2009 1307 1359 1303 1319 0 +11.11(+0.85%)
Sep 15, 2009 1311 1321 1294 1308 0 -3.17(-0.24%)
Sep 14, 2009 1277 1313 1263 1311 0 +22.85(+1.77%)
Sep 11, 2009 1288 1300 1265 1288 0 +3.14(+0.24%)
Sep 10, 2009 1275 1300 1248 1285 0 +3.58(+0.28%)
Sep 09, 2009 1256 1289 1250 1281 0 +20.13(+1.60%)
Sep 08, 2009 1258 1270 1243 1261 0 +17.29(+1.39%)
Sep 04, 2009 1244 1244 1244 0 -4.92(-0.39%)
Sep 03, 2009 1245 1258 1222 1249 0 +11.98(+0.97%)
Sep 02, 2009 1224 1255 1215 1237 0 +6.94(+0.56%)
Sep 01, 2009 1287 1296 1226 1230 0 -62.51(-4.84%)
Aug 31, 2009 1280 1300 1274 1292 0 -5.06(-0.39%)
Aug 28, 2009 1302 1317 1283 1297 0 +1.82(+0.14%)
Aug 27, 2009 1296 1305 1274 1296 0 -7.53(-0.58%)
Aug 26, 2009 1312 1322 1288 1303 0 -10.42(-0.79%)
Aug 25, 2009 1292 1325 1286 1314 0 +21.88(+1.69%)
Aug 24, 2009 1302 1325 1282 1292 0 -6.54(-0.50%)
Aug 21, 2009 1271 1306 1265 1298 0 +37.51(+2.98%)
Aug 20, 2009 1259 1286 1241 1261 0 +0.81(+0.06%)
Aug 19, 2009 1236 1271 1229 1260 0 +5.34(+0.43%)
Aug 18, 2009 1239 1260 1230 1255 0 +10.79(+0.87%)
Aug 17, 2009 1255 1267 1227 1244 0 -36.86(-2.88%)
Aug 14, 2009 1291 1297 1264 1281 0 -14.70(-1.13%)
Aug 13, 2009 1293 1304 1274 1295 0 +11.74(+0.91%)
Aug 12, 2009 1243 1295 1235 1284 0 +41.64(+3.35%)
Aug 11, 2009 1240 1261 1227 1242 0 -6.15(-0.49%)
Aug 10, 2009 1259 1268 1232 1248 0 -16.60(-1.31%)
Aug 07, 2009 1231 1274 1223 1265 0 +44.66(+3.66%)
Aug 06, 2009 1233 1241 1195 1220 0 -6.37(-0.52%)
Aug 05, 2009 1230 1242 1195 1226 0 +12.03(+0.99%)
Aug 04, 2009 1194 1228 1185 1214 0 +19.05(+1.59%)
Aug 03, 2009 1190 1208 1174 1195 0 +21.02(+1.79%)
Jul 31, 2009 1169 1183 1149 1174 0 +1.16(+0.10%)
Jul 30, 2009 1148 1202 1132 1173 0 +38.78(+3.42%)
Jul 29, 2009 1123 1153 1105 1134 0 -3.64(-0.32%)
Jul 28, 2009 1128 1154 1120 1138 0 -0.11(-0.01%)
Jul 27, 2009 1130 1147 1119 1138 0 +17.76(+1.59%)
Jul 25, 2009 1104 1132 1097 1120 0 -0.75(-0.07%)
Jul 24, 2009 1103 1133 1096 1121 0 +10.14(+0.91%)
Jul 23, 2009 1070 1123 1065 1111 0 +43.35(+4.06%)
Jul 22, 2009 1057 1081 1048 1068 0 +0.93(+0.09%)
Jul 21, 2009 1068 1078 1054 1067 0 +37.55(+3.65%)
Jun 26, 2009 1025 1041 1012 1029 0 -2.37(-0.23%)
Jun 25, 2009 1017 1034 1014 1032 0 +19.58(+1.93%)
Jun 24, 2009 1010 1030 996.23 1012 0 +13.95(+1.40%)
Jun 23, 2009 988.20 1012 977.49 998.01 0 +5.55(+0.56%)
Jun 22, 2009 1013 1022 979.73 992.46 0 -33.34(-3.25%)
Jun 19, 2009 1017 1033 1007 1026 0 +19.25(+1.91%)
Jun 18, 2009 989.84 1013 985.28 1007 0 +18.94(+1.92%)
Jun 17, 2009 1011 1022 970.27 987.61 0 -23.56(-2.33%)
Jun 16, 2009 1030 1042 1010 1011 0 -15.63(-1.52%)
Jun 15, 2009 1046 1049 1022 1027 0 -27.72(-2.63%)
Jun 12, 2009 1065 1071 1039 1055 0 -16.09(-1.50%)
Jun 11, 2009 1065 1086 1050 1071 0 +8.16(+0.77%)
Jun 10, 2009 1073 1078 1048 1062 0 -1.35(-0.13%)
Jun 09, 2009 1072 1078 1048 1064 0 -5.86(-0.55%)
Jun 08, 2009 1060 1078 1052 1070 0 +3.27(+0.31%)
Jun 05, 2009 1094 1102 1051 1066 0 -9.92(-0.92%)
Jun 04, 2009 1079 1095 1059 1076 0 +10.77(+1.01%)
Jun 03, 2009 1099 1105 1051 1066 0 -38.66(-3.50%)
Jun 02, 2009 1095 1130 1089 1104 0 +10.23(+0.94%)
Jun 01, 2009 1097 1124 1079 1094 0 +12.16(+1.12%)
May 29, 2009 1081 1091 1046 1082 0 +1.64(+0.15%)
May 28, 2009 1052 1086 1038 1080 0 +43.67(+4.21%)
May 27, 2009 1099 1105 1034 1036 0 -66.63(-6.04%)
May 26, 2009 1049 1104 1041 1103 0 +49.10(+4.66%)
May 25, 2009 1060 1079 1038 1054 0 +0.00(+0.00%)
May 22, 2009 1060 1079 1038 1054 0 -0.89(-0.08%)
May 21, 2009 1044 1064 1027 1055 0 -6.30(-0.59%)
May 20, 2009 1090 1120 1058 1061 0 -6.42(-0.60%)
May 19, 2009 1093 1106 1062 1068 0 -31.70(-2.88%)
May 18, 2009 1046 1105 1031 1099 0 +72.93(+7.11%)
May 15, 2009 1052 1058 1019 1026 0 -30.34(-2.87%)
May 14, 2009 1012 1073 1002 1057 0 +35.87(+3.51%)
May 13, 2009 1044 1057 1003 1021 0 -47.62(-4.46%)
May 12, 2009 1084 1097 1042 1068 0 +5.51(+0.52%)
May 11, 2009 1106 1127 1052 1063 0 -82.39(-7.19%)
May 08, 2009 1066 1149 1056 1145 0 +72.55(+6.76%)
May 07, 2009 1096 1115 1046 1073 0 -8.03(-0.74%)
May 06, 2009 1051 1091 1027 1081 0 +48.17(+4.66%)
May 05, 2009 1008 1052 994.66 1033 0 +15.50(+1.52%)
May 04, 2009 980.25 1023 974.68 1017 0 +29.61(+3.00%)
May 01, 2009 1008 1025 965.44 987.58 0 -41.41(-4.02%)
Apr 30, 2009 1043 1068 1013 1029 0 -6.78(-0.65%)
Apr 29, 2009 1009 1047 998.08 1036 0 +41.28(+4.15%)
Apr 28, 2009 994.09 1021 986.79 994.49 0 -11.40(-1.13%)
Apr 27, 2009 994.18 1024 981.33 1006 0 -5.27(-0.52%)
Apr 24, 2009 1019 1032 987.55 1011 0 -6.83(-0.67%)
Apr 23, 2009 995.91 1025 973.47 1018 0 +28.42(+2.87%)
Apr 22, 2009 982.32 1036 965.02 989.57 0 -41.56(-4.03%)
Apr 21, 2009 912.05 1034 892.56 1031 0 +91.60(+9.75%)
Apr 20, 2009 982.20 999.62 934.47 939.53 0 -79.88(-7.84%)
Apr 17, 2009 972.67 1035 963.35 1019 0 +39.90(+4.07%)
Apr 16, 2009 957.28 996.19 930.44 979.51 0 +29.00(+3.05%)
Apr 15, 2009 901.42 953.27 885.44 950.51 0 +40.23(+4.42%)
Apr 14, 2009 939.88 966.08 900.31 910.29 0 -50.45(-5.25%)
Apr 13, 2009 929.18 966.13 907.98 960.74 0 +20.37(+2.17%)
Apr 10, 2009 894.20 960.04 868.76 940.37 0 +0.00(+0.00%)
Apr 09, 2009 894.20 960.04 868.76 940.37 0 +77.89(+9.03%)
Apr 08, 2009 879.56 892.40 845.40 862.48 0 +15.02(+1.77%)
Apr 07, 2009 846.22 867.21 830.27 847.46 0 -21.45(-2.47%)
Apr 06, 2009 860.45 880.48 844.86 868.91 0 -9.77(-1.11%)
Apr 03, 2009 862.51 884.89 843.15 878.68 0 +11.21(+1.29%)
Apr 02, 2009 865.76 892.32 846.99 867.47 0 +30.08(+3.59%)
Apr 01, 2009 817.70 844.49 778.78 837.39 0 -0.52(-0.06%)
Mar 31, 2009 802.67 845.22 795.88 837.91 0 +47.58(+6.02%)
Mar 30, 2009 809.16 828.09 770.25 790.33 0 -54.89(-6.49%)
Mar 27, 2009 847.19 864.79 831.89 845.22 0 -22.07(-2.55%)
Mar 26, 2009 856.65 874.96 830.85 867.30 0 +16.77(+1.97%)
Mar 25, 2009 870.18 891.83 807.64 850.53 0 -13.64(-1.58%)
Mar 24, 2009 849.46 904.39 834.50 864.17 0 -19.44(-2.20%)
Mar 23, 2009 830.67 884.30 825.68 883.62 0 +93.18(+11.79%)
Mar 20, 2009 827.22 833.90 779.37 790.43 0 -46.78(-5.59%)
Mar 19, 2009 796.52 878.38 810.72 837.21 0 -18.73(-2.19%)
Mar 18, 2009 755.75 858.72 736.31 855.94 0 +96.62(+12.72%)
Mar 17, 2009 719.51 759.99 698.78 759.32 0 +45.22(+6.33%)
Mar 16, 2009 738.80 768.29 710.81 714.10 0 -15.28(-2.09%)
Mar 13, 2009 729.32 753.78 694.04 729.38 0 +5.14(+0.71%)
Mar 12, 2009 684.93 732.45 657.73 724.24 0 +40.47(+5.92%)
Mar 11, 2009 683.28 700.97 655.30 683.77 0 +5.82(+0.86%)
Mar 10, 2009 650.83 691.61 622.42 677.95 0 +38.37(+6.00%)
Mar 09, 2009 633.82 666.30 620.16 639.59 0 -34.14(-5.07%)
Mar 06, 2009 673.39 689.94 636.44 673.73 0 +11.28(+1.70%)
Mar 05, 2009 679.80 698.50 640.73 662.44 0 -38.92(-5.55%)
Mar 04, 2009 688.78 720.30 657.07 701.36 0 +28.39(+4.22%)
Mar 03, 2009 721.13 728.11 662.53 672.97 0 -35.74(-5.04%)
Mar 02, 2009 719.54 744.29 698.72 708.71 0 -37.98(-5.09%)
Feb 27, 2009 748.93 779.55 721.23 746.69 0 -41.78(-5.30%)
Feb 26, 2009 786.77 820.93 765.36 788.47 0 +36.58(+4.86%)
Feb 25, 2009 780.47 783.91 726.70 751.89 0 -29.95(-3.83%)
Feb 24, 2009 734.68 784.54 721.58 781.84 0 +44.75(+6.07%)
Feb 23, 2009 785.49 796.13 733.57 737.09 0 -34.85(-4.51%)
Feb 20, 2009 745.86 797.02 724.74 771.94 0 +10.35(+1.36%)
Feb 19, 2009 824.42 827.58 754.09 761.59 0 -51.11(-6.29%)
Feb 18, 2009 819.58 830.82 788.73 812.70 0 +15.70(+1.97%)
Feb 17, 2009 812.71 852.20 773.86 797.00 0 -70.17(-8.09%)
Feb 16, 2009 902.37 912.61 858.99 867.17 0 +0.00(+0.00%)
Feb 13, 2009 902.37 912.61 858.99 867.17 0 -36.51(-4.04%)
Feb 12, 2009 872.88 911.16 861.59 903.68 0 +1.10(+0.12%)
Feb 11, 2009 899.40 922.35 876.97 902.58 0 +18.35(+2.08%)
Feb 10, 2009 937.11 955.76 878.80 884.23 0 -63.87(-6.74%)
Feb 09, 2009 925.09 962.37 909.33 948.10 0 +32.04(+3.50%)
Feb 06, 2009 934.37 955.65 873.03 916.06 0 +17.94(+2.00%)
Feb 05, 2009 864.60 927.41 837.11 898.13 0 +23.88(+2.73%)
Feb 04, 2009 910.07 930.02 857.40 874.25 0 -39.23(-4.29%)
Feb 03, 2009 937.25 960.45 885.69 913.47 0 -3.34(-0.36%)
Feb 02, 2009 887.23 932.60 863.41 916.81 0 +14.80(+1.64%)
Jan 30, 2009 934.02 944.51 889.47 902.01 0 -18.47(-2.01%)
Jan 29, 2009 948.17 964.03 911.74 920.48 0 -59.25(-6.05%)
Jan 28, 2009 987.78 1015 937.16 979.73 0 +62.54(+6.82%)
Jan 27, 2009 897.45 938.58 864.38 917.18 0 +37.22(+4.23%)
Jan 26, 2009 969.05 980.47 865.92 879.97 0 -80.70(-8.40%)
Jan 23, 2009 929.61 1026 909.07 960.67 0 +20.93(+2.23%)
Jan 22, 2009 1079 1112 917.29 939.74 0 -219.03(-18.90%)
Jan 21, 2009 1104 1166 1084 1159 0 +90.34(+8.46%)
Jan 20, 2009 1189 1204 1065 1068 0 -131.69(-10.97%)
Jan 19, 2009 1214 1261 1172 1200 0 +0.00(+0.00%)
Jan 16, 2009 1214 1261 1172 1200 0 +23.02(+1.96%)
Jan 15, 2009 1166 1215 1129 1177 0 +15.88(+1.37%)
Jan 14, 2009 1193 1208 1145 1161 0 -61.02(-4.99%)
Jan 13, 2009 1222 1260 1192 1222 0 -12.77(-1.03%)
Jan 12, 2009 1279 1295 1218 1235 0 -47.98(-3.74%)
Jan 09, 2009 1326 1331 1275 1283 0 -39.56(-2.99%)
Jan 08, 2009 1289 1332 1279 1323 0 +24.37(+1.88%)
Jan 07, 2009 1337 1355 1287 1298 0 -59.30(-4.37%)
Jan 06, 2009 1361 1392 1334 1357 0 +9.04(+0.67%)
Jan 05, 2009 1346 1372 1316 1348 0 -9.88(-0.73%)
Jan 02, 2009 1369 1379 1320 1358 0 -1.02(-0.08%)
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.