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, 2014 1874 1901 1866 1895 0 -3.76(-0.20%)
Apr 29, 2014 1871 1905 1867 1899 0 +36.53(+1.96%)
Apr 28, 2014 1880 1889 1842 1863 0 -11.06(-0.59%)
Apr 25, 2014 1884 1889 1863 1874 0 -14.13(-0.75%)
Apr 24, 2014 1902 1914 1871 1888 0 -20.23(-1.06%)
Apr 23, 2014 1909 1916 1900 1908 0 -1.44(-0.08%)
Apr 22, 2014 1900 1918 1890 1909 0 +9.53(+0.50%)
Apr 21, 2014 1901 1911 1894 1900 0 -9.93(-0.52%)
Apr 17, 2014 1910 1910 1910 0 +12.73(+0.67%)
Apr 16, 2014 1883 1899 1877 1897 0 +30.14(+1.61%)
Apr 15, 2014 1857 1875 1841 1867 0 +10.94(+0.59%)
Apr 14, 2014 1867 1876 1839 1856 0 +8.56(+0.46%)
Apr 11, 2014 1863 1884 1846 1847 0 -27.42(-1.46%)
Apr 10, 2014 1916 1926 1875 1875 0 -39.94(-2.09%)
Apr 09, 2014 1903 1919 1889 1915 0 +17.16(+0.90%)
Apr 08, 2014 1880 1906 1870 1898 0 +13.15(+0.70%)
Apr 07, 2014 1922 1929 1881 1885 0 -45.02(-2.33%)
Apr 04, 2014 1967 1970 1928 1930 0 -26.21(-1.34%)
Apr 03, 2014 1953 1963 1940 1956 0 +11.12(+0.57%)
Apr 02, 2014 1937 1956 1931 1945 0 +3.25(+0.17%)
Apr 01, 2014 1944 1950 1928 1941 0 +10.34(+0.54%)
Mar 31, 2014 1919 1937 1913 1931 0 +23.99(+1.26%)
Mar 28, 2014 1904 1926 1899 1907 0 +8.76(+0.46%)
Mar 27, 2014 1914 1923 1893 1898 0 -21.87(-1.14%)
Mar 26, 2014 1945 1950 1919 1920 0 -13.01(-0.67%)
Mar 25, 2014 1940 1952 1929 1933 0 +1.03(+0.05%)
Mar 24, 2014 1944 1954 1926 1932 0 -5.96(-0.31%)
Mar 21, 2014 1950 1958 1936 1938 0 -3.78(-0.19%)
Mar 20, 2014 1935 1955 1928 1942 0 +3.23(+0.17%)
Mar 19, 2014 1961 1965 1925 1939 0 -21.29(-1.09%)
Mar 18, 2014 1950 1967 1948 1960 0 +14.00(+0.72%)
Mar 17, 2014 1958 1967 1941 1946 0 -1.97(-0.10%)
Mar 14, 2014 1947 1964 1940 1948 0 -3.20(-0.16%)
Mar 13, 2014 1982 1986 1946 1951 0 -24.87(-1.26%)
Mar 12, 2014 1967 1983 1961 1976 0 -3.17(-0.16%)
Mar 11, 2014 2005 2008 1972 1979 0 -22.70(-1.13%)
Mar 10, 2014 1998 2011 1986 2002 0 +2.31(+0.12%)
Mar 07, 2014 1997 2014 1989 2000 0 +13.60(+0.68%)
Mar 06, 2014 1980 1998 1978 1986 0 +9.91(+0.50%)
Mar 05, 2014 1974 1980 1963 1976 0 -1.18(-0.06%)
Mar 04, 2014 1960 1982 1955 1977 0 +38.06(+1.96%)
Mar 03, 2014 1921 1947 1911 1939 0 -4.40(-0.23%)
Feb 28, 2014 1923 1955 1922 1944 0 +20.81(+1.08%)
Feb 27, 2014 1897 1924 1895 1923 0 +22.83(+1.20%)
Feb 26, 2014 1903 1910 1890 1900 0 +3.90(+0.21%)
Feb 25, 2014 1891 1907 1886 1896 0 +1.06(+0.06%)
Feb 24, 2014 1894 1909 1889 1895 0 +4.83(+0.26%)
Feb 21, 2014 1905 1908 1883 1890 0 -12.55(-0.66%)
Feb 20, 2014 1894 1908 1883 1903 0 +11.74(+0.62%)
Feb 19, 2014 1903 1929 1889 1891 0 -20.51(-1.07%)
Feb 18, 2014 1907 1918 1900 1911 0 +5.67(+0.30%)
Feb 14, 2014 1906 1906 1906 0 +6.84(+0.36%)
Feb 13, 2014 1881 1900 1872 1899 0 +2.11(+0.11%)
Feb 12, 2014 1887 1906 1881 1897 0 +9.63(+0.51%)
Feb 11, 2014 1880 1895 1864 1887 0 +3.36(+0.18%)
Feb 10, 2014 1885 1898 1869 1884 0 -5.06(-0.27%)
Feb 07, 2014 1863 1895 1858 1889 0 +25.20(+1.35%)
Feb 06, 2014 1849 1870 1831 1864 0 +6.44(+0.35%)
Feb 05, 2014 1848 1870 1817 1857 0 +12.83(+0.70%)
Feb 04, 2014 1827 1851 1821 1844 0 +24.47(+1.34%)
Feb 03, 2014 1886 1890 1818 1820 0 -67.31(-3.57%)
Jan 31, 2014 1873 1907 1867 1887 0 -17.65(-0.93%)
Jan 30, 2014 1887 1912 1878 1905 0 +39.47(+2.12%)
Jan 29, 2014 1860 1889 1856 1865 0 -17.09(-0.91%)
Jan 28, 2014 1869 1889 1865 1883 0 +16.75(+0.90%)
Jan 27, 2014 1874 1888 1850 1866 0 -9.32(-0.50%)
Jan 24, 2014 1912 1920 1875 1875 0 -46.82(-2.44%)
Jan 23, 2014 1945 1950 1914 1922 0 -32.33(-1.65%)
Jan 22, 2014 1967 1972 1948 1954 0 -10.08(-0.51%)
Jan 21, 2014 1970 1981 1952 1964 0 +2.58(+0.13%)
Jan 17, 2014 1962 1962 1962 0 -4.15(-0.21%)
Jan 16, 2014 1970 1977 1957 1966 0 -7.18(-0.36%)
Jan 15, 2014 1958 1979 1958 1973 0 +15.48(+0.79%)
Jan 14, 2014 1949 1961 1938 1958 0 +17.25(+0.89%)
Jan 13, 2014 1967 1974 1936 1940 0 -34.98(-1.77%)
Jan 10, 2014 1970 1985 1951 1975 0 +11.44(+0.58%)
Jan 09, 2014 1965 1977 1951 1964 0 +2.30(+0.12%)
Jan 08, 2014 1965 1978 1951 1962 0 -8.93(-0.45%)
Jan 07, 2014 1957 1983 1960 1971 0 +11.26(+0.57%)
Jan 06, 2014 1979 1991 1945 1959 0 -22.80(-1.15%)
Jan 03, 2014 1973 1994 1977 1982 0 +4.71(+0.24%)
Jan 02, 2014 1992 2002 1971 1977 0 -28.97(-1.44%)
Dec 31, 2013 2006 2006 2006 0 +4.59(+0.23%)
Dec 30, 2013 2014 2023 1998 2002 0 -12.02(-0.60%)
Dec 27, 2013 2016 2023 2003 2014 0 +0.10(+0.00%)
Dec 26, 2013 2001 2023 1993 2014 0 +15.26(+0.76%)
Dec 24, 2013 1998 1998 1998 0 +5.08(+0.25%)
Dec 23, 2013 1987 2002 1981 1993 0 +19.41(+0.98%)
Dec 20, 2013 1976 1993 1965 1974 0 -2.05(-0.10%)
Dec 19, 2013 1985 1991 1971 1976 0 -15.71(-0.79%)
Dec 18, 2013 1978 1994 1951 1992 0 +21.75(+1.10%)
Dec 17, 2013 1979 1983 1964 1970 0 -10.09(-0.51%)
Dec 16, 2013 1974 1989 1967 1980 0 +13.14(+0.67%)
Dec 13, 2013 1964 1980 1955 1967 0 +5.92(+0.30%)
Dec 12, 2013 1967 1975 1957 1961 0 -4.89(-0.25%)
Dec 11, 2013 1981 1984 1961 1966 0 -15.89(-0.80%)
Dec 10, 2013 1979 1988 1971 1982 0 -3.61(-0.18%)
Dec 09, 2013 1987 1998 1978 1985 0 -3.26(-0.16%)
Dec 06, 2013 1976 1992 1968 1989 0 +34.18(+1.75%)
Dec 05, 2013 1955 1977 1942 1954 0 -8.33(-0.42%)
Dec 04, 2013 1953 1977 1943 1963 0 +7.51(+0.38%)
Dec 03, 2013 1969 1975 1942 1955 0 -20.56(-1.04%)
Dec 02, 2013 1975 2003 1968 1976 0 +0.19(+0.01%)
Nov 29, 2013 1978 1993 1973 1976 0 -2.76(-0.14%)
Nov 27, 2013 1978 1978 1978 0 +0.86(+0.04%)
Nov 26, 2013 1974 1989 1969 1977 0 +5.42(+0.27%)
Nov 25, 2013 1979 1987 1967 1972 0 -7.03(-0.36%)
Nov 22, 2013 1966 1983 1963 1979 0 +7.62(+0.39%)
Nov 21, 2013 1956 1978 1946 1971 0 +14.99(+0.77%)
Nov 20, 2013 1961 1971 1948 1956 0 -2.66(-0.14%)
Nov 19, 2013 1973 1977 1955 1959 0 -12.91(-0.65%)
Nov 18, 2013 1984 1994 1967 1972 0 -9.54(-0.48%)
Nov 15, 2013 1975 1984 1953 1982 0 +0.27(+0.01%)
Nov 14, 2013 1954 1983 1947 1981 0 +56.81(+2.95%)
Nov 12, 2013 1929 1940 1916 1925 0 -11.34(-0.59%)
Nov 11, 2013 1934 1944 1924 1936 0 -1.82(-0.09%)
Nov 08, 2013 1894 1948 1892 1938 0 +47.59(+2.52%)
Nov 07, 2013 1913 1929 1888 1890 0 -18.35(-0.96%)
Nov 06, 2013 1903 1917 1897 1908 0 +7.93(+0.42%)
Nov 05, 2013 1917 1919 1895 1901 0 -5.33(-0.28%)
Nov 04, 2013 1900 1910 1886 1906 0 +4.91(+0.26%)
Nov 01, 2013 1906 1914 1895 1901 0 +0.76(+0.04%)
Oct 31, 2013 1895 1912 1889 1900 0 -0.43(-0.02%)
Oct 30, 2013 1898 1922 1878 1901 0 -40.76(-2.10%)
Oct 29, 2013 1931 1943 1925 1941 0 +16.50(+0.86%)
Oct 28, 2013 1919 1935 1912 1925 0 +4.29(+0.22%)
Oct 25, 2013 1914 1923 1906 1921 0 +6.53(+0.34%)
Oct 24, 2013 1913 1922 1891 1914 0 +6.32(+0.33%)
Oct 23, 2013 1915 1928 1891 1908 0 -15.80(-0.82%)
Oct 22, 2013 1925 1947 1917 1924 0 +7.01(+0.37%)
Oct 21, 2013 1917 1927 1906 1917 0 -6.22(-0.32%)
Oct 18, 2013 1931 1933 1900 1923 0 -5.16(-0.27%)
Oct 17, 2013 1909 1931 1905 1928 0 +12.09(+0.63%)
Oct 16, 2013 1889 1919 1883 1916 0 +40.52(+2.16%)
Oct 15, 2013 1879 1893 1869 1875 0 -6.67(-0.35%)
Oct 14, 2013 1865 1887 1853 1882 0 +5.73(+0.31%)
Oct 11, 2013 1854 1879 1848 1876 0 +25.05(+1.35%)
Oct 10, 2013 1831 1853 1829 1851 0 +40.90(+2.26%)
Oct 09, 2013 1813 1822 1801 1810 0 +1.13(+0.06%)
Oct 08, 2013 1828 1835 1805 1809 0 -19.93(-1.09%)
Oct 07, 2013 1836 1846 1826 1829 0 -20.77(-1.12%)
Oct 04, 2013 1822 1855 1819 1850 0 +27.26(+1.50%)
Oct 03, 2013 1824 1832 1802 1823 0 -8.67(-0.47%)
Oct 02, 2013 1830 1835 1814 1831 0 -9.59(-0.52%)
Oct 01, 2013 1820 1842 1818 1841 0 +25.58(+1.41%)
Sep 27, 2013 1816 1826 1808 1815 0 -12.00(-0.66%)
Sep 26, 2013 1821 1835 1815 1827 0 +7.67(+0.42%)
Sep 25, 2013 1814 1827 1807 1820 0 +7.97(+0.44%)
Sep 24, 2013 1806 1828 1803 1812 0 +5.32(+0.29%)
Sep 23, 2013 1806 1817 1796 1806 0 -4.31(-0.24%)
Sep 20, 2013 1812 1827 1804 1811 0 -2.37(-0.13%)
Sep 19, 2013 1844 1846 1807 1813 0 -27.57(-1.50%)
Sep 18, 2013 1829 1850 1820 1841 0 +9.37(+0.51%)
Sep 17, 2013 1822 1834 1820 1831 0 +8.80(+0.48%)
Sep 16, 2013 1821 1830 1800 1822 0 +23.15(+1.29%)
Sep 13, 2013 1802 1806 1793 1799 0 +3.63(+0.20%)
Sep 12, 2013 1803 1810 1787 1796 0 -6.55(-0.36%)
Sep 11, 2013 1780 1807 1773 1802 0 +22.25(+1.25%)
Sep 10, 2013 1767 1784 1762 1780 0 +25.36(+1.45%)
Sep 09, 2013 1736 1756 1732 1755 0 +21.25(+1.23%)
Sep 06, 2013 1751 1753 1714 1733 0 -14.23(-0.81%)
Sep 05, 2013 1747 1760 1742 1748 0 -0.60(-0.03%)
Sep 04, 2013 1725 1762 1721 1748 0 +25.64(+1.49%)
Sep 03, 2013 1731 1752 1706 1722 0 +13.65(+0.80%)
Aug 30, 2013 1709 1709 1709 0 -9.03(-0.53%)
Aug 29, 2013 1709 1732 1700 1718 0 +7.39(+0.43%)
Aug 28, 2013 1710 1727 1704 1710 0 +2.83(+0.17%)
Aug 27, 2013 1738 1740 1706 1708 0 -49.28(-2.80%)
Aug 26, 2013 1770 1777 1755 1757 0 -11.14(-0.63%)
Aug 23, 2013 1773 1778 1756 1768 0 -2.24(-0.13%)
Aug 22, 2013 1751 1777 1748 1770 0 +25.39(+1.46%)
Aug 21, 2013 1756 1762 1736 1745 0 -12.68(-0.72%)
Aug 20, 2013 1748 1764 1735 1758 0 +10.64(+0.61%)
Aug 19, 2013 1762 1766 1744 1747 0 -25.66(-1.45%)
Aug 16, 2013 1758 1781 1757 1773 0 +7.66(+0.43%)
Aug 15, 2013 1781 1785 1758 1765 0 -33.84(-1.88%)
Aug 14, 2013 1805 1809 1789 1799 0 -8.02(-0.44%)
Aug 13, 2013 1797 1810 1786 1807 0 +12.13(+0.68%)
Aug 12, 2013 1788 1805 1779 1795 0 -6.68(-0.37%)
Aug 09, 2013 1807 1816 1793 1801 0 -9.15(-0.51%)
Aug 08, 2013 1804 1821 1788 1811 0 +13.42(+0.75%)
Aug 07, 2013 1801 1808 1787 1797 0 -12.53(-0.69%)
Aug 06, 2013 1830 1842 1796 1810 0 -24.05(-1.31%)
Aug 05, 2013 1842 1846 1824 1834 0 -6.57(-0.36%)
Aug 02, 2013 1863 1866 1833 1840 0 -28.90(-1.55%)
Aug 01, 2013 1835 1874 1830 1869 0 +54.48(+3.00%)
Jul 31, 2013 1792 1838 1773 1815 0 +21.40(+1.19%)
Jul 30, 2013 1804 1812 1787 1793 0 -4.19(-0.23%)
Jul 29, 2013 1801 1809 1785 1797 0 -3.41(-0.19%)
Jul 26, 2013 1776 1802 1766 1801 0 +14.11(+0.79%)
Jul 25, 2013 1789 1795 1765 1787 0 -9.35(-0.52%)
Jul 24, 2013 1783 1811 1755 1796 0 +20.33(+1.14%)
Jul 23, 2013 1792 1795 1770 1776 0 -9.45(-0.53%)
Jul 22, 2013 1765 1789 1765 1785 0 +19.21(+1.09%)
Jul 19, 2013 1769 1774 1747 1766 0 -3.85(-0.22%)
Jul 18, 2013 1764 1778 1757 1770 0 +13.64(+0.78%)
Jul 17, 2013 1765 1771 1750 1756 0 -4.28(-0.24%)
Jul 16, 2013 1760 1771 1751 1760 0 +2.52(+0.14%)
Jul 15, 2013 1761 1766 1746 1758 0 -4.82(-0.27%)
Jul 12, 2013 1763 1769 1742 1763 0 +1.33(+0.08%)
Jul 11, 2013 1765 1773 1747 1761 0 +14.77(+0.85%)
Jul 10, 2013 1742 1753 1733 1747 0 +0.73(+0.04%)
Jul 09, 2013 1737 1751 1727 1746 0 +20.25(+1.17%)
Jul 08, 2013 1711 1733 1710 1726 0 +22.32(+1.31%)
Jul 05, 2013 1694 1707 1685 1703 0 +22.72(+1.35%)
Jul 03, 2013 1681 1681 1681 0 -8.19(-0.48%)
Jul 02, 2013 1702 1713 1682 1689 0 -16.26(-0.95%)
Jul 01, 2013 1714 1726 1695 1705 0 +0.17(+0.01%)
Jun 28, 2013 1706 1719 1689 1705 0 +21.38(+1.27%)
Jun 26, 2013 1685 1694 1670 1684 0 +15.14(+0.91%)
Jun 25, 2013 1654 1677 1643 1668 0 +27.05(+1.65%)
Jun 24, 2013 1656 1662 1629 1641 0 -30.30(-1.81%)
Jun 21, 2013 1689 1696 1661 1672 0 -0.98(-0.06%)
Jun 20, 2013 1666 1694 1654 1673 0 -2.91(-0.17%)
Jun 19, 2013 1693 1713 1672 1676 0 -15.16(-0.90%)
Jun 18, 2013 1686 1696 1679 1691 0 +9.02(+0.54%)
Jun 17, 2013 1680 1693 1669 1682 0 +11.48(+0.69%)
Jun 14, 2013 1681 1699 1662 1670 0 -8.20(-0.49%)
Jun 13, 2013 1644 1684 1640 1678 0 +33.97(+2.07%)
Jun 12, 2013 1665 1670 1640 1644 0 -8.29(-0.50%)
Jun 11, 2013 1651 1668 1645 1653 0 -15.14(-0.91%)
Jun 10, 2013 1676 1686 1662 1668 0 -3.12(-0.19%)
Jun 07, 2013 1662 1677 1647 1671 0 +19.00(+1.15%)
Jun 06, 2013 1616 1656 1604 1652 0 +36.43(+2.25%)
Jun 05, 2013 1630 1636 1609 1616 0 -22.01(-1.34%)
Jun 04, 2013 1655 1664 1626 1638 0 -15.71(-0.95%)
Jun 03, 2013 1644 1660 1618 1653 0 +13.26(+0.81%)
May 31, 2013 1658 1676 1639 1640 0 -22.84(-1.37%)
May 30, 2013 1640 1674 1637 1663 0 +26.99(+1.65%)
May 29, 2013 1605 1645 1601 1636 0 +17.54(+1.08%)
May 28, 2013 1627 1645 1613 1618 0 +11.76(+0.73%)
May 24, 2013 1607 1607 1607 0 -7.53(-0.47%)
May 23, 2013 1600 1620 1594 1614 0 -4.54(-0.28%)
May 22, 2013 1639 1659 1612 1619 0 -17.16(-1.05%)
May 21, 2013 1631 1650 1618 1636 0 +4.37(+0.27%)
May 20, 2013 1616 1642 1611 1631 0 +4.71(+0.29%)
May 17, 2013 1608 1630 1605 1627 0 +21.20(+1.32%)
May 16, 2013 1616 1624 1598 1606 0 -19.21(-1.18%)
May 15, 2013 1612 1628 1608 1625 0 +31.69(+1.99%)
May 13, 2013 1590 1597 1580 1593 0 +2.13(+0.13%)
May 10, 2013 1607 1610 1580 1591 0 -17.51(-1.09%)
May 09, 2013 1632 1636 1604 1608 0 -22.81(-1.40%)
May 08, 2013 1618 1638 1614 1631 0 +10.96(+0.68%)
May 07, 2013 1621 1631 1608 1620 0 +1.44(+0.09%)
May 06, 2013 1607 1627 1606 1619 0 +7.39(+0.46%)
May 03, 2013 1620 1625 1608 1611 0 +7.41(+0.46%)
May 02, 2013 1595 1608 1582 1604 0 +16.77(+1.06%)
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.