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 (%)
Apr 30, 2009 1043 1068 1013 1029 0 -6.78(-0.65%)
Apr 29, 2009 1009 1047 998.08 1036 0 +41.28(+4.15%)
Apr 28, 2009 994.09 1021 986.79 994.49 0 -11.40(-1.13%)
Apr 27, 2009 994.18 1024 981.33 1006 0 -5.27(-0.52%)
Apr 24, 2009 1019 1032 987.55 1011 0 -6.83(-0.67%)
Apr 23, 2009 995.91 1025 973.47 1018 0 +28.42(+2.87%)
Apr 22, 2009 982.32 1036 965.02 989.57 0 -41.56(-4.03%)
Apr 21, 2009 912.05 1034 892.56 1031 0 +91.60(+9.75%)
Apr 20, 2009 982.20 999.62 934.47 939.53 0 -79.88(-7.84%)
Apr 17, 2009 972.67 1035 963.35 1019 0 +39.90(+4.07%)
Apr 16, 2009 957.28 996.19 930.44 979.51 0 +29.00(+3.05%)
Apr 15, 2009 901.42 953.27 885.44 950.51 0 +40.23(+4.42%)
Apr 14, 2009 939.88 966.08 900.31 910.29 0 -50.45(-5.25%)
Apr 13, 2009 929.18 966.13 907.98 960.74 0 +20.37(+2.17%)
Apr 10, 2009 894.20 960.04 868.76 940.37 0 +0.00(+0.00%)
Apr 09, 2009 894.20 960.04 868.76 940.37 0 +77.89(+9.03%)
Apr 08, 2009 879.56 892.40 845.40 862.48 0 +15.02(+1.77%)
Apr 07, 2009 846.22 867.21 830.27 847.46 0 -21.45(-2.47%)
Apr 06, 2009 860.45 880.48 844.86 868.91 0 -9.77(-1.11%)
Apr 03, 2009 862.51 884.89 843.15 878.68 0 +11.21(+1.29%)
Apr 02, 2009 865.76 892.32 846.99 867.47 0 +30.08(+3.59%)
Apr 01, 2009 817.70 844.49 778.78 837.39 0 -0.52(-0.06%)
Mar 31, 2009 802.67 845.22 795.88 837.91 0 +47.58(+6.02%)
Mar 30, 2009 809.16 828.09 770.25 790.33 0 -54.89(-6.49%)
Mar 27, 2009 847.19 864.79 831.89 845.22 0 -22.07(-2.55%)
Mar 26, 2009 856.65 874.96 830.85 867.30 0 +16.77(+1.97%)
Mar 25, 2009 870.18 891.83 807.64 850.53 0 -13.64(-1.58%)
Mar 24, 2009 849.46 904.39 834.50 864.17 0 -19.44(-2.20%)
Mar 23, 2009 830.67 884.30 825.68 883.62 0 +93.18(+11.79%)
Mar 20, 2009 827.22 833.90 779.37 790.43 0 -46.78(-5.59%)
Mar 19, 2009 796.52 878.38 810.72 837.21 0 -18.73(-2.19%)
Mar 18, 2009 755.75 858.72 736.31 855.94 0 +96.62(+12.72%)
Mar 17, 2009 719.51 759.99 698.78 759.32 0 +45.22(+6.33%)
Mar 16, 2009 738.80 768.29 710.81 714.10 0 -15.28(-2.09%)
Mar 13, 2009 729.32 753.78 694.04 729.38 0 +5.14(+0.71%)
Mar 12, 2009 684.93 732.45 657.73 724.24 0 +40.47(+5.92%)
Mar 11, 2009 683.28 700.97 655.30 683.77 0 +5.82(+0.86%)
Mar 10, 2009 650.83 691.61 622.42 677.95 0 +38.37(+6.00%)
Mar 09, 2009 633.82 666.30 620.16 639.59 0 -34.14(-5.07%)
Mar 06, 2009 673.39 689.94 636.44 673.73 0 +11.28(+1.70%)
Mar 05, 2009 679.80 698.50 640.73 662.44 0 -38.92(-5.55%)
Mar 04, 2009 688.78 720.30 657.07 701.36 0 +28.39(+4.22%)
Mar 03, 2009 721.13 728.11 662.53 672.97 0 -35.74(-5.04%)
Mar 02, 2009 719.54 744.29 698.72 708.71 0 -37.98(-5.09%)
Feb 27, 2009 748.93 779.55 721.23 746.69 0 -41.78(-5.30%)
Feb 26, 2009 786.77 820.93 765.36 788.47 0 +36.58(+4.86%)
Feb 25, 2009 780.47 783.91 726.70 751.89 0 -29.95(-3.83%)
Feb 24, 2009 734.68 784.54 721.58 781.84 0 +44.75(+6.07%)
Feb 23, 2009 785.49 796.13 733.57 737.09 0 -34.85(-4.51%)
Feb 20, 2009 745.86 797.02 724.74 771.94 0 +10.35(+1.36%)
Feb 19, 2009 824.42 827.58 754.09 761.59 0 -51.11(-6.29%)
Feb 18, 2009 819.58 830.82 788.73 812.70 0 +15.70(+1.97%)
Feb 17, 2009 812.71 852.20 773.86 797.00 0 -70.17(-8.09%)
Feb 16, 2009 902.37 912.61 858.99 867.17 0 +0.00(+0.00%)
Feb 13, 2009 902.37 912.61 858.99 867.17 0 -36.51(-4.04%)
Feb 12, 2009 872.88 911.16 861.59 903.68 0 +1.10(+0.12%)
Feb 11, 2009 899.40 922.35 876.97 902.58 0 +18.35(+2.08%)
Feb 10, 2009 937.11 955.76 878.80 884.23 0 -63.87(-6.74%)
Feb 09, 2009 925.09 962.37 909.33 948.10 0 +32.04(+3.50%)
Feb 06, 2009 934.37 955.65 873.03 916.06 0 +17.94(+2.00%)
Feb 05, 2009 864.60 927.41 837.11 898.13 0 +23.88(+2.73%)
Feb 04, 2009 910.07 930.02 857.40 874.25 0 -39.23(-4.29%)
Feb 03, 2009 937.25 960.45 885.69 913.47 0 -3.34(-0.36%)
Feb 02, 2009 887.23 932.60 863.41 916.81 0 +14.80(+1.64%)
Jan 30, 2009 934.02 944.51 889.47 902.01 0 -18.47(-2.01%)
Jan 29, 2009 948.17 964.03 911.74 920.48 0 -59.25(-6.05%)
Jan 28, 2009 987.78 1015 937.16 979.73 0 +62.54(+6.82%)
Jan 27, 2009 897.45 938.58 864.38 917.18 0 +37.22(+4.23%)
Jan 26, 2009 969.05 980.47 865.92 879.97 0 -80.70(-8.40%)
Jan 23, 2009 929.61 1026 909.07 960.67 0 +20.93(+2.23%)
Jan 22, 2009 1079 1112 917.29 939.74 0 -219.03(-18.90%)
Jan 21, 2009 1104 1166 1084 1159 0 +90.34(+8.46%)
Jan 20, 2009 1189 1204 1065 1068 0 -131.69(-10.97%)
Jan 19, 2009 1214 1261 1172 1200 0 +0.00(+0.00%)
Jan 16, 2009 1214 1261 1172 1200 0 +23.02(+1.96%)
Jan 15, 2009 1166 1215 1129 1177 0 +15.88(+1.37%)
Jan 14, 2009 1193 1208 1145 1161 0 -61.02(-4.99%)
Jan 13, 2009 1222 1260 1192 1222 0 -12.77(-1.03%)
Jan 12, 2009 1279 1295 1218 1235 0 -47.98(-3.74%)
Jan 09, 2009 1326 1331 1275 1283 0 -39.56(-2.99%)
Jan 08, 2009 1289 1332 1279 1323 0 +24.37(+1.88%)
Jan 07, 2009 1337 1355 1287 1298 0 -59.30(-4.37%)
Jan 06, 2009 1361 1392 1334 1357 0 +9.04(+0.67%)
Jan 05, 2009 1346 1372 1316 1348 0 -9.88(-0.73%)
Jan 02, 2009 1369 1379 1320 1358 0 -1.02(-0.08%)
Jan 01, 2009 1344 1374 1317 1359 0 +0.00(+0.00%)
Dec 31, 2008 1344 1374 1317 1359 0 +18.19(+1.36%)
Dec 30, 2008 1290 1345 1281 1341 0 +62.96(+4.93%)
Dec 29, 2008 1286 1304 1252 1278 0 -9.71(-0.75%)
Dec 26, 2008 1294 1308 1266 1288 0 +1.89(+0.15%)
Dec 25, 2008 1285 1296 1259 1286 0 +0.00(+0.00%)
Dec 24, 2008 1285 1296 1259 1286 0 +5.38(+0.42%)
Dec 23, 2008 1306 1329 1272 1281 0 -6.42(-0.50%)
Dec 22, 2008 1320 1341 1262 1287 0 -28.40(-2.16%)
Dec 19, 2008 1291 1341 1268 1315 0 +35.96(+2.81%)
Dec 18, 2008 1287 1347 1261 1279 0 -24.48(-1.88%)
Dec 17, 2008 1284 1340 1273 1304 0 -0.94(-0.07%)
Dec 16, 2008 1192 1309 1166 1305 0 +133.80(+11.43%)
Dec 15, 2008 1188 1208 1155 1171 0 -18.33(-1.54%)
Dec 12, 2008 1153 1196 1127 1189 0 +7.38(+0.62%)
Dec 11, 2008 1212 1249 1175 1182 0 -50.01(-4.06%)
Dec 10, 2008 1247 1261 1200 1232 0 +0.87(+0.07%)
Dec 09, 2008 1247 1290 1218 1231 0 -32.07(-2.54%)
Dec 08, 2008 1290 1314 1237 1263 0 -2.58(-0.20%)
Dec 05, 2008 1162 1271 1152 1266 0 +89.94(+7.65%)
Dec 04, 2008 1190 1240 1158 1176 0 -40.35(-3.32%)
Dec 03, 2008 1167 1227 1141 1216 0 +17.36(+1.45%)
Dec 02, 2008 1188 1232 1152 1199 0 +38.30(+3.30%)
Dec 01, 2008 1252 1264 1148 1161 0 -117.01(-9.16%)
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%)
Sep 01, 2008 1729 1749 1713 1726 0 +0.00(+0.00%)
Aug 29, 2008 1729 1749 1713 1726 0 -13.40(-0.77%)
Aug 28, 2008 1720 1742 1704 1739 0 +30.72(+1.80%)
Aug 27, 2008 1678 1716 1667 1708 0 +35.90(+2.15%)
Aug 26, 2008 1670 1685 1648 1672 0 +2.71(+0.16%)
Aug 25, 2008 1687 1696 1664 1670 0 -28.66(-1.69%)
Aug 22, 2008 1678 1705 1671 1698 0 +30.34(+1.82%)
Aug 21, 2008 1651 1681 1642 1668 0 -1.18(-0.07%)
Aug 20, 2008 1670 1678 1638 1669 0 +1.92(+0.12%)
Aug 19, 2008 1666 1680 1648 1667 0 -12.53(-0.75%)
Aug 18, 2008 1700 1709 1670 1680 0 -23.21(-1.36%)
Aug 15, 2008 1699 1715 1676 1703 0 +14.85(+0.88%)
Aug 14, 2008 1668 1700 1655 1688 0 +9.00(+0.54%)
Aug 13, 2008 1683 1702 1656 1679 0 -12.16(-0.72%)
Aug 12, 2008 1695 1712 1672 1691 0 -19.67(-1.15%)
Aug 11, 2008 1691 1736 1669 1711 0 +12.40(+0.73%)
Aug 08, 2008 1658 1711 1647 1699 0 +43.97(+2.66%)
Aug 07, 2008 1659 1685 1640 1655 0 -16.38(-0.98%)
Aug 06, 2008 1689 1698 1650 1671 0 -22.89(-1.35%)
Aug 05, 2008 1676 1704 1652 1694 0 +38.59(+2.33%)
Aug 04, 2008 1660 1681 1640 1655 0 -10.95(-0.66%)
Aug 01, 2008 1694 1701 1648 1666 0 -21.09(-1.25%)
Jul 31, 2008 1665 1717 1662 1687 0 +8.51(+0.51%)
Jul 30, 2008 1700 1722 1658 1679 0 -3.71(-0.22%)
Jul 29, 2008 1677 1686 1627 1682 0 +50.89(+3.12%)
Jul 28, 2008 1661 1685 1626 1632 0 -26.88(-1.62%)
Jul 25, 2008 1653 1684 1626 1658 0 +21.48(+1.31%)
Jul 24, 2008 1729 1731 1631 1637 0 -132.21(-7.47%)
Jul 23, 2008 1780 1787 1736 1769 0 -3.03(-0.17%)
Jul 22, 2008 1716 1778 1699 1772 0 +47.05(+2.73%)
Jul 21, 2008 1751 1758 1708 1725 0 -28.06(-1.60%)
Jul 18, 2008 1758 1785 1712 1753 0 +1.11(+0.06%)
Jul 17, 2008 1769 1798 1711 1752 0 +20.32(+1.17%)
Jul 16, 2008 1685 1737 1659 1732 0 +53.14(+3.17%)
Jul 15, 2008 1716 1735 1661 1679 0 -46.18(-2.68%)
Jul 14, 2008 1765 1781 1717 1725 0 -23.41(-1.34%)
Jul 11, 2008 1741 1782 1721 1748 0 -10.37(-0.59%)
Jul 10, 2008 1752 1782 1737 1759 0 +3.72(+0.21%)
Jul 09, 2008 1795 1812 1751 1755 0 -39.58(-2.21%)
Jul 08, 2008 1758 1800 1741 1794 0 +36.86(+2.10%)
Jul 07, 2008 1787 1809 1750 1758 0 -23.75(-1.33%)
Jul 04, 2008 1797 1812 1775 1781 0 +0.00(+0.00%)
Jul 03, 2008 1797 1812 1775 1781 0 -1.55(-0.09%)
Jul 02, 2008 1793 1819 1777 1783 0 -6.69(-0.37%)
Jul 01, 2008 1760 1802 1750 1790 0 +18.81(+1.06%)
Jun 30, 2008 1784 1798 1763 1771 0 -19.74(-1.10%)
Jun 27, 2008 1784 1810 1770 1791 0 +8.37(+0.47%)
Jun 26, 2008 1807 1829 1779 1782 0 -38.90(-2.14%)
Jun 25, 2008 1820 1847 1809 1821 0 +0.19(+0.01%)
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.