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 29, 2013 1978 1993 1973 1976 0 -2.76(-0.14%)
Nov 27, 2013 1978 1978 1978 0 +0.86(+0.04%)
Nov 26, 2013 1974 1989 1969 1977 0 +5.42(+0.27%)
Nov 25, 2013 1979 1987 1967 1972 0 -7.03(-0.36%)
Nov 22, 2013 1966 1983 1963 1979 0 +7.62(+0.39%)
Nov 21, 2013 1956 1978 1946 1971 0 +14.99(+0.77%)
Nov 20, 2013 1961 1971 1948 1956 0 -2.66(-0.14%)
Nov 19, 2013 1973 1977 1955 1959 0 -12.91(-0.65%)
Nov 18, 2013 1984 1994 1967 1972 0 -9.54(-0.48%)
Nov 15, 2013 1975 1984 1953 1982 0 +0.27(+0.01%)
Nov 14, 2013 1954 1983 1947 1981 0 +56.81(+2.95%)
Nov 12, 2013 1929 1940 1916 1925 0 -11.34(-0.59%)
Nov 11, 2013 1934 1944 1924 1936 0 -1.82(-0.09%)
Nov 08, 2013 1894 1948 1892 1938 0 +47.59(+2.52%)
Nov 07, 2013 1913 1929 1888 1890 0 -18.35(-0.96%)
Nov 06, 2013 1903 1917 1897 1908 0 +7.93(+0.42%)
Nov 05, 2013 1917 1919 1895 1901 0 -5.33(-0.28%)
Nov 04, 2013 1900 1910 1886 1906 0 +4.91(+0.26%)
Nov 01, 2013 1906 1914 1895 1901 0 +0.76(+0.04%)
Oct 31, 2013 1895 1912 1889 1900 0 -0.43(-0.02%)
Oct 30, 2013 1898 1922 1878 1901 0 -40.76(-2.10%)
Oct 29, 2013 1931 1943 1925 1941 0 +16.50(+0.86%)
Oct 28, 2013 1919 1935 1912 1925 0 +4.29(+0.22%)
Oct 25, 2013 1914 1923 1906 1921 0 +6.53(+0.34%)
Oct 24, 2013 1913 1922 1891 1914 0 +6.32(+0.33%)
Oct 23, 2013 1915 1928 1891 1908 0 -15.80(-0.82%)
Oct 22, 2013 1925 1947 1917 1924 0 +7.01(+0.37%)
Oct 21, 2013 1917 1927 1906 1917 0 -6.22(-0.32%)
Oct 18, 2013 1931 1933 1900 1923 0 -5.16(-0.27%)
Oct 17, 2013 1909 1931 1905 1928 0 +12.09(+0.63%)
Oct 16, 2013 1889 1919 1883 1916 0 +40.52(+2.16%)
Oct 15, 2013 1879 1893 1869 1875 0 -6.67(-0.35%)
Oct 14, 2013 1865 1887 1853 1882 0 +5.73(+0.31%)
Oct 11, 2013 1854 1879 1848 1876 0 +25.05(+1.35%)
Oct 10, 2013 1831 1853 1829 1851 0 +40.90(+2.26%)
Oct 09, 2013 1813 1822 1801 1810 0 +1.13(+0.06%)
Oct 08, 2013 1828 1835 1805 1809 0 -19.93(-1.09%)
Oct 07, 2013 1836 1846 1826 1829 0 -20.77(-1.12%)
Oct 04, 2013 1822 1855 1819 1850 0 +27.26(+1.50%)
Oct 03, 2013 1824 1832 1802 1823 0 -8.67(-0.47%)
Oct 02, 2013 1830 1835 1814 1831 0 -9.59(-0.52%)
Oct 01, 2013 1820 1842 1818 1841 0 +25.58(+1.41%)
Sep 27, 2013 1816 1826 1808 1815 0 -12.00(-0.66%)
Sep 26, 2013 1821 1835 1815 1827 0 +7.67(+0.42%)
Sep 25, 2013 1814 1827 1807 1820 0 +7.97(+0.44%)
Sep 24, 2013 1806 1828 1803 1812 0 +5.32(+0.29%)
Sep 23, 2013 1806 1817 1796 1806 0 -4.31(-0.24%)
Sep 20, 2013 1812 1827 1804 1811 0 -2.37(-0.13%)
Sep 19, 2013 1844 1846 1807 1813 0 -27.57(-1.50%)
Sep 18, 2013 1829 1850 1820 1841 0 +9.37(+0.51%)
Sep 17, 2013 1822 1834 1820 1831 0 +8.80(+0.48%)
Sep 16, 2013 1821 1830 1800 1822 0 +23.15(+1.29%)
Sep 13, 2013 1802 1806 1793 1799 0 +3.63(+0.20%)
Sep 12, 2013 1803 1810 1787 1796 0 -6.55(-0.36%)
Sep 11, 2013 1780 1807 1773 1802 0 +22.25(+1.25%)
Sep 10, 2013 1767 1784 1762 1780 0 +25.36(+1.45%)
Sep 09, 2013 1736 1756 1732 1755 0 +21.25(+1.23%)
Sep 06, 2013 1751 1753 1714 1733 0 -14.23(-0.81%)
Sep 05, 2013 1747 1760 1742 1748 0 -0.60(-0.03%)
Sep 04, 2013 1725 1762 1721 1748 0 +25.64(+1.49%)
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.