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 (%)
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%)
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.