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 (%)
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%)
Dec 01, 2011 1376 1385 1362 1374 0 -10.65(-0.77%)
Nov 30, 2011 1352 1387 1346 1384 0 +68.66(+5.22%)
Nov 29, 2011 1316 1329 1307 1316 0 +0.18(+0.01%)
Nov 28, 2011 1311 1326 1299 1315 0 +38.94(+3.05%)
Nov 25, 2011 1268 1299 1265 1276 0 -0.95(-0.07%)
Nov 23, 2011 1277 1277 1277 0 -37.33(-2.84%)
Nov 22, 2011 1302 1327 1291 1315 0 -6.56(-0.50%)
Nov 21, 2011 1327 1334 1303 1321 0 -27.40(-2.03%)
Nov 18, 2011 1354 1359 1336 1349 0 -0.68(-0.05%)
Nov 17, 2011 1374 1387 1342 1349 0 -24.98(-1.82%)
Nov 16, 2011 1388 1407 1371 1374 0 -26.69(-1.90%)
Nov 15, 2011 1392 1412 1380 1401 0 +1.94(+0.14%)
Nov 14, 2011 1405 1413 1389 1399 0 -18.54(-1.31%)
Nov 11, 2011 1406 1430 1404 1418 0 +29.95(+2.16%)
Nov 10, 2011 1400 1408 1376 1388 0 +7.38(+0.53%)
Nov 09, 2011 1404 1414 1373 1380 0 -64.34(-4.45%)
Nov 08, 2011 1430 1448 1412 1445 0 +24.44(+1.72%)
Nov 07, 2011 1396 1422 1389 1420 0 +7.12(+0.50%)
Nov 04, 2011 1391 1421 1392 1413 0 -6.55(-0.46%)
Nov 03, 2011 1402 1427 1380 1420 0 +22.26(+1.59%)
Nov 02, 2011 1373 1407 1371 1397 0 +30.05(+2.20%)
Nov 01, 2011 1355 1403 1347 1367 0 -55.54(-3.90%)
Oct 31, 2011 1421 1454 1416 1423 0 -41.97(-2.87%)
Oct 28, 2011 1470 1495 1439 1465 0 -32.10(-2.14%)
Oct 27, 2011 1476 1523 1468 1497 0 +73.93(+5.20%)
Oct 26, 2011 1404 1436 1385 1423 0 +31.54(+2.27%)
Oct 25, 2011 1407 1427 1381 1391 0 -43.54(-3.03%)
Oct 24, 2011 1406 1445 1413 1435 0 +19.95(+1.41%)
Oct 21, 2011 1389 1423 1379 1415 0 +44.39(+3.24%)
Oct 20, 2011 1355 1376 1334 1371 0 +19.90(+1.47%)
Oct 19, 2011 1362 1388 1339 1351 0 -15.44(-1.13%)
Oct 18, 2011 1312 1377 1292 1366 0 +60.66(+4.65%)
Oct 17, 2011 1338 1340 1303 1306 0 -42.72(-3.17%)
Oct 14, 2011 1340 1356 1323 1348 0 +27.52(+2.08%)
Oct 13, 2011 1324 1331 1300 1321 0 -12.14(-0.91%)
Oct 12, 2011 1312 1360 1306 1333 0 +36.16(+2.79%)
Oct 11, 2011 1280 1307 1273 1297 0 +5.29(+0.41%)
Oct 10, 2011 1267 1293 1264 1291 0 +50.79(+4.09%)
Oct 07, 2011 1284 1287 1237 1241 0 -35.76(-2.80%)
Oct 06, 2011 1274 1281 1253 1276 0 +25.48(+2.04%)
Oct 05, 2011 1214 1255 1196 1251 0 +36.81(+3.03%)
Oct 04, 2011 1134 1218 1126 1214 0 +62.94(+5.47%)
Oct 03, 2011 1205 1211 1151 1151 0 -46.85(-3.91%)
Sep 30, 2011 1200 1220 1192 1198 0 -23.89(-1.96%)
Sep 29, 2011 1189 1223 1183 1222 0 +60.43(+5.20%)
Sep 28, 2011 1193 1203 1157 1162 0 -30.71(-2.58%)
Sep 27, 2011 1192 1219 1175 1192 0 +34.83(+3.01%)
Sep 26, 2011 1140 1160 1118 1157 0 +33.49(+2.98%)
Sep 23, 2011 1125 1147 1115 1124 0 -9.41(-0.83%)
Sep 22, 2011 1132 1148 1108 1133 0 -24.00(-2.07%)
Sep 21, 2011 1218 1226 1157 1157 0 -60.45(-4.96%)
Sep 20, 2011 1237 1248 1217 1218 0 -12.15(-0.99%)
Sep 19, 2011 1230 1240 1209 1230 0 -26.86(-2.14%)
Sep 16, 2011 1259 1272 1238 1257 0 +5.14(+0.41%)
Sep 15, 2011 1235 1254 1222 1252 0 +33.46(+2.75%)
Sep 14, 2011 1219 1234 1189 1218 0 +10.48(+0.87%)
Sep 13, 2011 1211 1226 1193 1208 0 +0.64(+0.05%)
Sep 12, 2011 1184 1209 1171 1207 0 +7.87(+0.66%)
Sep 09, 2011 1220 1230 1188 1199 0 -36.87(-2.98%)
Sep 08, 2011 1248 1259 1229 1236 0 -22.88(-1.82%)
Sep 07, 2011 1230 1261 1224 1259 0 +53.55(+4.44%)
Sep 06, 2011 1190 1210 1182 1205 0 -23.50(-1.91%)
Sep 02, 2011 1229 1229 1229 0 -48.40(-3.79%)
Sep 01, 2011 1306 1314 1275 1277 0 -26.21(-2.01%)
Aug 31, 2011 1301 1320 1287 1303 0 +12.42(+0.96%)
Aug 30, 2011 1293 1302 1271 1291 0 -11.64(-0.89%)
Aug 29, 2011 1272 1303 1269 1303 0 +50.29(+4.02%)
Aug 26, 2011 1231 1264 1214 1252 0 +14.29(+1.15%)
Aug 25, 2011 1278 1288 1221 1238 0 -29.95(-2.36%)
Aug 24, 2011 1244 1275 1234 1268 0 +18.53(+1.48%)
Aug 23, 2011 1215 1253 1207 1250 0 +38.65(+3.19%)
Aug 22, 2011 1243 1244 1198 1211 0 -1.73(-0.14%)
Aug 19, 2011 1207 1252 1201 1213 0 -11.30(-0.92%)
Aug 18, 2011 1246 1253 1214 1224 0 -64.25(-4.99%)
Aug 17, 2011 1288 1302 1273 1288 0 +6.66(+0.52%)
Aug 16, 2011 1284 1299 1268 1282 0 -19.40(-1.49%)
Aug 15, 2011 1282 1303 1274 1301 0 +30.95(+2.44%)
Aug 12, 2011 1297 1314 1260 1270 0 -14.69(-1.14%)
Aug 11, 2011 1223 1304 1204 1285 0 +74.52(+6.16%)
Aug 10, 2011 1275 1283 1207 1210 0 -91.90(-7.06%)
Aug 09, 2011 1299 1303 1198 1302 0 +83.99(+6.90%)
Aug 08, 2011 1299 1331 1216 1218 0 -117.93(-8.83%)
Aug 05, 2011 1372 1377 1310 1336 0 -20.99(-1.55%)
Aug 04, 2011 1403 1411 1356 1357 0 -65.69(-4.62%)
Aug 03, 2011 1410 1427 1387 1423 0 +14.54(+1.03%)
Aug 02, 2011 1427 1440 1408 1408 0 -30.99(-2.15%)
Aug 01, 2011 1469 1472 1426 1439 0 -10.38(-0.72%)
Jul 29, 2011 1440 1465 1435 1449 0 -11.76(-0.80%)
Jul 28, 2011 1460 1493 1453 1461 0 +26.05(+1.82%)
Jul 27, 2011 1460 1468 1433 1435 0 -32.15(-2.19%)
Jul 26, 2011 1471 1483 1461 1467 0 -6.42(-0.44%)
Jul 25, 2011 1472 1482 1460 1474 0 -9.97(-0.67%)
Jul 22, 2011 1497 1499 1475 1484 0 -16.50(-1.10%)
Jul 21, 2011 1485 1519 1481 1500 0 +31.53(+2.15%)
Jul 20, 2011 1463 1477 1450 1469 0 +8.77(+0.60%)
Jul 19, 2011 1442 1463 1433 1460 0 +18.66(+1.29%)
Jul 18, 2011 1464 1467 1433 1441 0 -29.25(-1.99%)
Jul 15, 2011 1481 1483 1459 1471 0 -4.62(-0.31%)
Jul 14, 2011 1490 1497 1471 1475 0 -9.32(-0.63%)
Jul 13, 2011 1488 1505 1475 1484 0 +2.11(+0.14%)
Jul 12, 2011 1464 1496 1465 1482 0 +8.66(+0.59%)
Jul 11, 2011 1492 1497 1470 1474 0 -40.92(-2.70%)
Jul 08, 2011 1513 1520 1498 1515 0 -19.54(-1.27%)
Jul 07, 2011 1526 1539 1521 1534 0 +22.20(+1.47%)
Jul 06, 2011 1507 1515 1495 1512 0 +1.10(+0.07%)
Jul 05, 2011 1526 1529 1503 1511 0 -18.47(-1.21%)
Jul 01, 2011 1529 1529 1529 0 +20.15(+1.34%)
Jun 30, 2011 1498 1520 1488 1509 0 +15.62(+1.05%)
Jun 29, 2011 1477 1498 1473 1494 0 +25.85(+1.76%)
Jun 28, 2011 1462 1473 1455 1468 0 +12.36(+0.85%)
Jun 27, 2011 1444 1463 1441 1455 0 +12.62(+0.87%)
Jun 24, 2011 1458 1463 1436 1443 0 -14.63(-1.00%)
Jun 23, 2011 1451 1459 1434 1457 0 -10.19(-0.69%)
Jun 22, 2011 1486 1491 1465 1468 0 -21.83(-1.47%)
Jun 21, 2011 1478 1497 1473 1489 0 +21.81(+1.49%)
Jun 20, 2011 1468 1471 1461 1468 0 +8.05(+0.55%)
Jun 17, 2011 1468 1477 1451 1460 0 +6.36(+0.44%)
Jun 16, 2011 1458 1469 1441 1453 0 -3.98(-0.27%)
Jun 15, 2011 1483 1488 1453 1457 0 -40.72(-2.72%)
Jun 14, 2011 1482 1509 1481 1498 0 +28.65(+1.95%)
Jun 13, 2011 1461 1475 1456 1469 0 +9.94(+0.68%)
Jun 10, 2011 1468 1474 1447 1459 0 -14.20(-0.96%)
Jun 09, 2011 1469 1486 1463 1473 0 +9.27(+0.63%)
Jun 08, 2011 1478 1483 1460 1464 0 -19.19(-1.29%)
Jun 07, 2011 1492 1502 1481 1483 0 -1.64(-0.11%)
Jun 06, 2011 1498 1512 1481 1485 0 -16.89(-1.12%)
Jun 03, 2011 1492 1521 1489 1502 0 -48.18(-3.11%)
May 24, 2011 1560 1567 1542 1550 0 -1.24(-0.08%)
May 23, 2011 1554 1565 1546 1551 0 -21.40(-1.36%)
May 20, 2011 1586 1593 1569 1573 0 -16.84(-1.06%)
May 19, 2011 1590 1601 1576 1590 0 +5.38(+0.34%)
May 18, 2011 1605 1620 1563 1584 0 -45.09(-2.77%)
May 17, 2011 1624 1638 1612 1629 0 -3.19(-0.20%)
May 16, 2011 1626 1647 1621 1632 0 -3.99(-0.24%)
May 13, 2011 1654 1661 1628 1636 0 -18.74(-1.13%)
May 12, 2011 1635 1659 1627 1655 0 +16.89(+1.03%)
May 11, 2011 1649 1659 1628 1638 0 -17.00(-1.03%)
May 10, 2011 1649 1663 1641 1655 0 +11.08(+0.67%)
May 09, 2011 1645 1655 1629 1644 0 -4.83(-0.29%)
May 06, 2011 1665 1677 1638 1649 0 +3.30(+0.20%)
May 05, 2011 1651 1663 1633 1646 0 -16.37(-0.98%)
May 04, 2011 1675 1679 1646 1662 0 -5.95(-0.36%)
May 03, 2011 1668 1678 1654 1668 0 -1.00(-0.06%)
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.