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 (%)
Jun 26, 2009 1025 1041 1012 1029 0 -2.37(-0.23%)
Jun 25, 2009 1017 1034 1014 1032 0 +19.58(+1.93%)
Jun 24, 2009 1010 1030 996.23 1012 0 +13.95(+1.40%)
Jun 23, 2009 988.20 1012 977.49 998.01 0 +5.55(+0.56%)
Jun 22, 2009 1013 1022 979.73 992.46 0 -33.34(-3.25%)
Jun 19, 2009 1017 1033 1007 1026 0 +19.25(+1.91%)
Jun 18, 2009 989.84 1013 985.28 1007 0 +18.94(+1.92%)
Jun 17, 2009 1011 1022 970.27 987.61 0 -23.56(-2.33%)
Jun 16, 2009 1030 1042 1010 1011 0 -15.63(-1.52%)
Jun 15, 2009 1046 1049 1022 1027 0 -27.72(-2.63%)
Jun 12, 2009 1065 1071 1039 1055 0 -16.09(-1.50%)
Jun 11, 2009 1065 1086 1050 1071 0 +8.16(+0.77%)
Jun 10, 2009 1073 1078 1048 1062 0 -1.35(-0.13%)
Jun 09, 2009 1072 1078 1048 1064 0 -5.86(-0.55%)
Jun 08, 2009 1060 1078 1052 1070 0 +3.27(+0.31%)
Jun 05, 2009 1094 1102 1051 1066 0 -9.92(-0.92%)
Jun 04, 2009 1079 1095 1059 1076 0 +10.77(+1.01%)
Jun 03, 2009 1099 1105 1051 1066 0 -38.66(-3.50%)
Jun 02, 2009 1095 1130 1089 1104 0 +10.23(+0.94%)
Jun 01, 2009 1097 1124 1079 1094 0 +12.16(+1.12%)
May 29, 2009 1081 1091 1046 1082 0 +1.64(+0.15%)
May 28, 2009 1052 1086 1038 1080 0 +43.67(+4.21%)
May 27, 2009 1099 1105 1034 1036 0 -66.63(-6.04%)
May 26, 2009 1049 1104 1041 1103 0 +49.10(+4.66%)
May 25, 2009 1060 1079 1038 1054 0 +0.00(+0.00%)
May 22, 2009 1060 1079 1038 1054 0 -0.89(-0.08%)
May 21, 2009 1044 1064 1027 1055 0 -6.30(-0.59%)
May 20, 2009 1090 1120 1058 1061 0 -6.42(-0.60%)
May 19, 2009 1093 1106 1062 1068 0 -31.70(-2.88%)
May 18, 2009 1046 1105 1031 1099 0 +72.93(+7.11%)
May 15, 2009 1052 1058 1019 1026 0 -30.34(-2.87%)
May 14, 2009 1012 1073 1002 1057 0 +35.87(+3.51%)
May 13, 2009 1044 1057 1003 1021 0 -47.62(-4.46%)
May 12, 2009 1084 1097 1042 1068 0 +5.51(+0.52%)
May 11, 2009 1106 1127 1052 1063 0 -82.39(-7.19%)
May 08, 2009 1066 1149 1056 1145 0 +72.55(+6.76%)
May 07, 2009 1096 1115 1046 1073 0 -8.03(-0.74%)
May 06, 2009 1051 1091 1027 1081 0 +48.17(+4.66%)
May 05, 2009 1008 1052 994.66 1033 0 +15.50(+1.52%)
May 04, 2009 980.25 1023 974.68 1017 0 +29.61(+3.00%)
May 01, 2009 1008 1025 965.44 987.58 0 -41.41(-4.02%)
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%)
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.