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 (%)
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%)
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.