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 (%)
Feb 28, 2011 1707 1729 1697 1714 0 +13.97(+0.82%)
Feb 25, 2011 1689 1703 1679 1700 0 +20.85(+1.24%)
Feb 24, 2011 1680 1698 1667 1680 0 -5.85(-0.35%)
Feb 23, 2011 1697 1706 1674 1685 0 -11.11(-0.65%)
Feb 22, 2011 1703 1725 1688 1697 0 -32.58(-1.88%)
Feb 18, 2011 1729 1729 1729 0 +7.74(+0.45%)
Feb 17, 2011 1687 1727 1682 1721 0 +24.22(+1.43%)
Feb 16, 2011 1682 1704 1679 1697 0 +18.60(+1.11%)
Feb 15, 2011 1662 1689 1659 1679 0 +7.12(+0.43%)
Feb 14, 2011 1665 1681 1649 1671 0 +2.86(+0.17%)
Feb 11, 2011 1642 1672 1639 1669 0 +16.09(+0.97%)
Feb 10, 2011 1646 1661 1639 1653 0 -4.94(-0.30%)
Feb 09, 2011 1667 1670 1649 1657 0 -10.48(-0.63%)
Feb 08, 2011 1662 1675 1657 1668 0 -5.88(-0.35%)
Feb 07, 2011 1647 1677 1643 1674 0 +26.32(+1.60%)
Feb 04, 2011 1624 1651 1615 1648 0 +28.97(+1.79%)
Feb 03, 2011 1620 1631 1604 1619 0 -3.34(-0.21%)
Feb 02, 2011 1626 1644 1611 1622 0 -27.00(-1.64%)
Feb 01, 2011 1629 1656 1624 1649 0 +28.34(+1.75%)
Jan 31, 2011 1623 1632 1607 1621 0 +11.21(+0.70%)
Jan 28, 2011 1646 1652 1603 1609 0 -40.64(-2.46%)
Jan 27, 2011 1642 1659 1630 1650 0 +4.49(+0.27%)
Jan 26, 2011 1644 1655 1636 1645 0 +7.38(+0.45%)
Jan 25, 2011 1625 1645 1614 1638 0 +4.94(+0.30%)
Jan 24, 2011 1624 1640 1616 1633 0 +4.83(+0.30%)
Jan 21, 2011 1623 1635 1607 1628 0 +14.53(+0.90%)
Jan 20, 2011 1602 1626 1595 1614 0 +13.57(+0.85%)
Jan 19, 2011 1612 1619 1594 1600 0 -8.71(-0.54%)
Jan 18, 2011 1619 1638 1599 1609 0 -11.34(-0.70%)
Jan 14, 2011 1620 1620 1620 0 +20.03(+1.25%)
Jan 13, 2011 1612 1621 1591 1600 0 -5.69(-0.35%)
Jan 12, 2011 1591 1616 1585 1606 0 +25.05(+1.58%)
Jan 11, 2011 1578 1589 1571 1581 0 +9.16(+0.58%)
Jan 10, 2011 1578 1584 1558 1572 0 -13.35(-0.84%)
Jan 07, 2011 1600 1606 1575 1585 0 -13.43(-0.84%)
Jan 06, 2011 1601 1609 1585 1599 0 -1.94(-0.12%)
Jan 05, 2011 1593 1609 1589 1600 0 +1.97(+0.12%)
Jan 04, 2011 1619 1626 1589 1598 0 -23.68(-1.46%)
Jan 03, 2011 1613 1632 1604 1622 0 +22.59(+1.41%)
Dec 31, 2010 1591 1606 1586 1600 0 +4.92(+0.31%)
Dec 30, 2010 1601 1608 1589 1595 0 -9.02(-0.56%)
Dec 29, 2010 1610 1614 1601 1604 0 -2.33(-0.15%)
Dec 28, 2010 1611 1614 1599 1606 0 -3.36(-0.21%)
Dec 27, 2010 1602 1615 1598 1609 0 +0.50(+0.03%)
Dec 23, 2010 1616 1620 1602 1609 0 -5.85(-0.36%)
Dec 22, 2010 1601 1617 1598 1615 0 +14.45(+0.90%)
Dec 21, 2010 1593 1607 1584 1600 0 +14.88(+0.94%)
Dec 20, 2010 1576 1597 1572 1585 0 +12.83(+0.82%)
Dec 17, 2010 1559 1589 1556 1573 0 +13.59(+0.87%)
Dec 16, 2010 1563 1573 1551 1559 0 -2.08(-0.13%)
Dec 15, 2010 1565 1584 1557 1561 0 -10.72(-0.68%)
Dec 14, 2010 1575 1593 1562 1572 0 +1.65(+0.11%)
Dec 10, 2010 1564 1572 1548 1570 0 +13.33(+0.86%)
Dec 09, 2010 1557 1570 1545 1557 0 +13.08(+0.85%)
Dec 08, 2010 1524 1550 1518 1544 0 +21.47(+1.41%)
Dec 07, 2010 1537 1545 1515 1522 0 +0.76(+0.05%)
Dec 06, 2010 1514 1529 1505 1521 0 +1.52(+0.10%)
Dec 03, 2010 1506 1524 1496 1520 0 +4.44(+0.29%)
Dec 02, 2010 1486 1521 1484 1516 0 +32.58(+2.20%)
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.