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 28, 2008 1245 1293 1230 1278 0 +32.33(+2.60%)
Nov 27, 2008 1176 1257 1138 1245 0 +0.00(+0.00%)
Nov 26, 2008 1176 1257 1138 1245 0 +52.47(+4.40%)
Nov 25, 2008 1141 1209 1090 1193 0 +62.71(+5.55%)
Nov 24, 2008 1037 1143 1007 1130 0 +120.91(+11.98%)
Nov 21, 2008 950.19 1016 912.75 1009 0 +89.17(+9.69%)
Nov 20, 2008 1050 1076 905.93 920.02 0 -142.02(-13.37%)
Nov 19, 2008 1117 1164 1043 1062 0 -74.70(-6.57%)
Nov 18, 2008 1112 1152 1075 1137 0 +28.90(+2.61%)
Nov 17, 2008 1172 1191 1101 1108 0 -73.96(-6.26%)
Nov 14, 2008 1203 1278 1155 1182 0 -43.10(-3.52%)
Nov 13, 2008 1144 1234 1087 1225 0 +93.11(+8.23%)
Nov 12, 2008 1186 1201 1117 1132 0 -75.33(-6.24%)
Nov 11, 2008 1225 1248 1181 1207 0 -32.93(-2.66%)
Nov 10, 2008 1277 1296 1220 1240 0 -18.54(-1.47%)
Nov 07, 2008 1232 1279 1204 1259 0 +36.03(+2.95%)
Nov 06, 2008 1261 1295 1206 1223 0 -43.88(-3.46%)
Nov 05, 2008 1316 1361 1260 1266 0 -70.37(-5.26%)
Nov 04, 2008 1264 1350 1234 1337 0 +91.84(+7.38%)
Nov 03, 2008 1235 1268 1201 1245 0 +3.54(+0.29%)
Oct 31, 2008 1204 1258 1137 1241 0 +59.50(+5.03%)
Oct 30, 2008 1197 1250 1144 1182 0 -0.04(-0.00%)
Oct 29, 2008 1179 1254 1145 1182 0 -5.82(-0.49%)
Oct 28, 2008 1105 1204 1072 1188 0 +110.59(+10.27%)
Oct 27, 2008 1144 1163 1069 1077 0 -72.87(-6.34%)
Oct 24, 2008 1041 1185 1003 1150 0 +30.47(+2.72%)
Oct 23, 2008 1164 1194 1048 1120 0 -44.14(-3.79%)
Oct 22, 2008 1249 1272 1145 1164 0 -119.45(-9.31%)
Oct 21, 2008 1285 1337 1256 1283 0 -23.94(-1.83%)
Oct 20, 2008 1258 1328 1220 1307 0 +64.07(+5.15%)
Oct 17, 2008 1210 1307 1179 1243 0 +0.08(+0.01%)
Oct 16, 2008 1241 1278 1128 1243 0 +7.19(+0.58%)
Oct 15, 2008 1322 1364 1220 1236 0 -129.36(-9.48%)
Oct 14, 2008 1393 1441 1315 1365 0 +25.58(+1.91%)
Oct 13, 2008 1262 1378 1207 1340 0 +132.59(+10.99%)
Oct 10, 2008 1158 1282 1018 1207 0 +7.64(+0.64%)
Oct 09, 2008 1420 1488 1158 1199 0 -224.18(-15.75%)
Oct 08, 2008 1441 1552 1292 1424 0 +37.15(+2.68%)
Oct 07, 2008 1467 1524 1363 1386 0 -79.73(-5.44%)
Oct 06, 2008 1519 1600 1398 1466 0 -79.30(-5.13%)
Oct 03, 2008 1604 1668 1535 1545 0 -26.10(-1.66%)
Oct 02, 2008 1637 1667 1543 1572 0 -67.68(-4.13%)
Oct 01, 2008 1676 1727 1599 1639 0 -47.51(-2.82%)
Sep 30, 2008 1623 1735 1582 1687 0 +148.56(+9.66%)
Sep 29, 2008 1713 1742 1536 1538 0 -182.07(-10.58%)
Sep 26, 2008 1719 1758 1686 1720 0 -4.72(-0.27%)
Sep 25, 2008 1755 1791 1706 1725 0 +4.98(+0.29%)
Sep 24, 2008 1747 1776 1675 1720 0 -7.92(-0.46%)
Sep 23, 2008 1706 1776 1685 1728 0 +15.90(+0.93%)
Sep 22, 2008 1817 1843 1685 1712 0 -80.25(-4.48%)
Sep 19, 2008 1874 2197 1518 1792 0 +6.55(+0.37%)
Sep 18, 2008 1641 1793 1562 1786 0 +168.01(+10.39%)
Sep 17, 2008 1688 1725 1595 1618 0 -96.41(-5.62%)
Sep 16, 2008 1655 1726 1635 1714 0 +37.80(+2.26%)
Sep 15, 2008 1700 1758 1670 1676 0 -61.70(-3.55%)
Sep 12, 2008 1710 1748 1703 1738 0 +7.11(+0.41%)
Sep 11, 2008 1677 1737 1667 1731 0 +16.58(+0.97%)
Sep 10, 2008 1700 1737 1676 1714 0 +23.76(+1.41%)
Sep 09, 2008 1731 1764 1677 1691 0 -57.58(-3.29%)
Sep 08, 2008 1783 1823 1693 1748 0 +18.11(+1.05%)
Sep 05, 2008 1693 1734 1679 1730 0 +25.52(+1.50%)
Sep 04, 2008 1734 1742 1701 1704 0 -44.63(-2.55%)
Sep 03, 2008 1731 1754 1715 1749 0 +10.59(+0.61%)
Sep 02, 2008 1748 1768 1717 1738 0 +12.93(+0.75%)
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.