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 (%)
Mar 30, 2012 1479 1484 1465 1477 0 +4.37(+0.30%)
Mar 29, 2012 1476 1483 1456 1472 0 -17.01(-1.14%)
Mar 28, 2012 1485 1496 1471 1489 0 +3.31(+0.22%)
Mar 27, 2012 1495 1500 1480 1486 0 -5.33(-0.36%)
Mar 26, 2012 1478 1494 1470 1491 0 +27.00(+1.84%)
Mar 23, 2012 1456 1469 1452 1464 0 +7.69(+0.53%)
Mar 22, 2012 1469 1474 1449 1457 0 -22.39(-1.51%)
Mar 21, 2012 1495 1501 1475 1479 0 -16.90(-1.13%)
Mar 20, 2012 1487 1505 1478 1496 0 -0.36(-0.02%)
Mar 19, 2012 1486 1513 1481 1496 0 +9.29(+0.62%)
Mar 16, 2012 1501 1511 1484 1487 0 -14.66(-0.98%)
Mar 15, 2012 1483 1507 1470 1502 0 +20.74(+1.40%)
Mar 14, 2012 1475 1491 1469 1481 0 +1.40(+0.09%)
Mar 13, 2012 1453 1480 1447 1480 0 +33.66(+2.33%)
Mar 12, 2012 1453 1457 1439 1446 0 -5.68(-0.39%)
Mar 09, 2012 1439 1461 1432 1452 0 +13.30(+0.92%)
Mar 08, 2012 1450 1454 1425 1438 0 -3.17(-0.22%)
Mar 07, 2012 1446 1451 1435 1441 0 +2.84(+0.20%)
Mar 06, 2012 1458 1464 1431 1439 0 -35.95(-2.44%)
Mar 05, 2012 1464 1481 1460 1475 0 +4.70(+0.32%)
Mar 02, 2012 1479 1484 1464 1470 0 -6.60(-0.45%)
Mar 01, 2012 1469 1490 1464 1476 0 +10.11(+0.69%)
Feb 29, 2012 1469 1489 1462 1466 0 +2.03(+0.14%)
Feb 28, 2012 1469 1476 1451 1464 0 -5.99(-0.41%)
Feb 27, 2012 1464 1476 1453 1470 0 -2.84(-0.19%)
Feb 24, 2012 1489 1495 1470 1473 0 -12.29(-0.83%)
Feb 23, 2012 1477 1491 1473 1485 0 +6.11(+0.41%)
Feb 22, 2012 1492 1498 1474 1479 0 -15.26(-1.02%)
Feb 21, 2012 1495 1507 1484 1495 0 +2.02(+0.14%)
Feb 17, 2012 1493 1493 1493 0 +1.12(+0.08%)
Feb 16, 2012 1487 1507 1479 1491 0 +2.14(+0.14%)
Feb 15, 2012 1505 1511 1482 1489 0 -8.32(-0.56%)
Feb 14, 2012 1500 1504 1484 1498 0 -10.15(-0.67%)
Feb 13, 2012 1500 1515 1496 1508 0 +13.29(+0.89%)
Feb 10, 2012 1490 1501 1480 1494 0 -11.16(-0.74%)
Feb 09, 2012 1516 1523 1492 1506 0 -10.12(-0.67%)
Feb 08, 2012 1531 1526 1498 1516 0 +9.99(+0.66%)
Feb 07, 2012 1501 1520 1486 1506 0 -7.93(-0.52%)
Feb 06, 2012 1511 1520 1499 1514 0 -8.40(-0.55%)
Feb 03, 2012 1500 1538 1487 1522 0 +19.30(+1.28%)
Feb 02, 2012 1505 1510 1486 1503 0 +5.54(+0.37%)
Feb 01, 2012 1488 1508 1463 1497 0 +15.18(+1.02%)
Jan 31, 2012 1494 1502 1474 1482 0 +2.41(+0.16%)
Jan 30, 2012 1474 1485 1458 1480 0 -12.95(-0.87%)
Jan 27, 2012 1473 1499 1467 1493 0 +9.39(+0.63%)
Jan 26, 2012 1498 1500 1469 1483 0 -6.64(-0.45%)
Jan 25, 2012 1477 1492 1467 1490 0 +5.20(+0.35%)
Jan 24, 2012 1458 1491 1454 1485 0 +15.98(+1.09%)
Jan 23, 2012 1464 1482 1455 1469 0 +1.96(+0.13%)
Jan 20, 2012 1454 1470 1446 1467 0 +11.94(+0.82%)
Jan 19, 2012 1427 1460 1424 1455 0 +35.29(+2.49%)
Jan 18, 2012 1390 1422 1380 1420 0 +28.27(+2.03%)
Jan 17, 2012 1396 1407 1386 1391 0 +10.82(+0.78%)
Jan 13, 2012 1380 1380 1380 0 -17.15(-1.23%)
Jan 12, 2012 1398 1412 1382 1398 0 +4.39(+0.32%)
Jan 11, 2012 1385 1398 1376 1393 0 -3.84(-0.27%)
Jan 10, 2012 1394 1407 1385 1397 0 +19.81(+1.44%)
Jan 09, 2012 1377 1389 1359 1377 0 -18.95(-1.36%)
Jan 06, 2012 1411 1415 1391 1396 0 -14.47(-1.03%)
Jan 05, 2012 1390 1420 1371 1411 0 +8.88(+0.63%)
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.