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, 2010 1522 1534 1489 1494 0 -35.96(-2.35%)
Apr 29, 2010 1501 1538 1488 1530 0 +55.20(+3.74%)
Apr 28, 2010 1538 1550 1457 1475 0 -33.72(-2.24%)
Apr 27, 2010 1556 1565 1504 1509 0 -59.88(-3.82%)
Apr 26, 2010 1582 1592 1566 1568 0 -15.33(-0.97%)
Apr 23, 2010 1569 1588 1559 1584 0 +14.77(+0.94%)
Apr 22, 2010 1560 1572 1537 1569 0 -3.42(-0.22%)
Apr 21, 2010 1575 1594 1556 1572 0 -11.17(-0.71%)
Apr 20, 2010 1571 1587 1565 1584 0 +20.58(+1.32%)
Apr 19, 2010 1542 1565 1536 1563 0 +8.46(+0.54%)
Apr 16, 2010 1581 1589 1540 1555 0 -32.30(-2.04%)
Apr 15, 2010 1592 1602 1575 1587 0 -17.68(-1.10%)
Apr 14, 2010 1584 1606 1577 1605 0 +28.82(+1.83%)
Apr 13, 2010 1575 1582 1560 1576 0 -2.30(-0.15%)
Apr 12, 2010 1580 1586 1570 1578 0 +0.45(+0.03%)
Apr 09, 2010 1575 1582 1563 1578 0 +4.68(+0.30%)
Apr 08, 2010 1564 1579 1557 1573 0 +2.78(+0.18%)
Apr 07, 2010 1579 1584 1558 1570 0 -12.01(-0.76%)
Apr 06, 2010 1566 1589 1562 1582 0 +15.00(+0.96%)
Apr 05, 2010 1562 1575 1558 1567 0 +10.52(+0.68%)
Apr 01, 2010 1557 1557 1557 0 +13.92(+0.90%)
Mar 31, 2010 1528 1548 1526 1543 0 +5.92(+0.39%)
Mar 30, 2010 1538 1547 1528 1537 0 +0.40(+0.03%)
Mar 29, 2010 1531 1544 1526 1536 0 +10.88(+0.71%)
Mar 26, 2010 1520 1539 1516 1525 0 +6.89(+0.45%)
Mar 25, 2010 1531 1543 1513 1519 0 -3.01(-0.20%)
Mar 24, 2010 1519 1530 1510 1522 0 -0.98(-0.06%)
Mar 23, 2010 1512 1525 1499 1523 0 +1.72(+0.11%)
Mar 22, 2010 1506 1526 1495 1521 0 -3.07(-0.20%)
Mar 19, 2010 1537 1551 1516 1524 0 -15.40(-1.00%)
Mar 18, 2010 1535 1542 1527 1539 0 +4.50(+0.29%)
Mar 17, 2010 1529 1548 1518 1535 0 +15.43(+1.02%)
Mar 16, 2010 1503 1522 1496 1519 0 +19.50(+1.30%)
Mar 15, 2010 1488 1503 1487 1500 0 +6.08(+0.41%)
Mar 12, 2010 1498 1504 1481 1494 0 +3.17(+0.21%)
Mar 11, 2010 1476 1491 1468 1491 0 +9.85(+0.67%)
Mar 10, 2010 1465 1486 1453 1481 0 +18.11(+1.24%)
Mar 09, 2010 1462 1472 1452 1463 0 -5.10(-0.35%)
Mar 08, 2010 1462 1475 1457 1468 0 +6.97(+0.48%)
Mar 05, 2010 1443 1463 1430 1461 0 +27.33(+1.91%)
Mar 04, 2010 1421 1438 1419 1433 0 +12.65(+0.89%)
Mar 03, 2010 1418 1432 1414 1421 0 +4.91(+0.35%)
Mar 02, 2010 1418 1424 1408 1416 0 -0.56(-0.04%)
Mar 01, 2010 1404 1419 1401 1416 0 +14.94(+1.07%)
Feb 26, 2010 1400 1408 1388 1402 0 +1.70(+0.12%)
Feb 25, 2010 1382 1402 1371 1400 0 +0.98(+0.07%)
Feb 24, 2010 1383 1404 1378 1399 0 +17.38(+1.26%)
Feb 23, 2010 1397 1406 1369 1381 0 -17.18(-1.23%)
Feb 22, 2010 1399 1406 1390 1399 0 +0.93(+0.07%)
Feb 19, 2010 1386 1404 1374 1398 0 +7.61(+0.55%)
Feb 18, 2010 1374 1396 1370 1390 0 +6.47(+0.47%)
Feb 17, 2010 1379 1394 1365 1384 0 +16.58(+1.21%)
Feb 16, 2010 1343 1371 1340 1367 0 +25.02(+1.86%)
Feb 12, 2010 1342 1342 1342 0 +2.77(+0.21%)
Feb 11, 2010 1328 1347 1313 1339 0 +4.74(+0.36%)
Feb 10, 2010 1334 1349 1316 1335 0 +0.65(+0.05%)
Feb 09, 2010 1329 1349 1310 1334 0 +4.61(+0.35%)
Feb 08, 2010 1344 1351 1309 1329 0 -15.34(-1.14%)
Feb 05, 2010 1345 1366 1301 1345 0 -1.78(-0.13%)
Feb 04, 2010 1388 1397 1341 1346 0 -52.72(-3.77%)
Feb 03, 2010 1400 1423 1388 1399 0 +4.99(+0.36%)
Feb 02, 2010 1376 1398 1364 1394 0 +23.54(+1.72%)
Feb 01, 2010 1366 1386 1358 1371 0 +10.57(+0.78%)
Jan 29, 2010 1378 1391 1354 1360 0 -11.56(-0.84%)
Jan 28, 2010 1392 1397 1362 1372 0 -14.29(-1.03%)
Jan 27, 2010 1379 1392 1362 1386 0 +7.41(+0.54%)
Jan 26, 2010 1386 1410 1375 1378 0 -14.72(-1.06%)
Jan 25, 2010 1392 1406 1385 1393 0 +21.36(+1.56%)
Jan 22, 2010 1394 1409 1364 1372 0 -23.69(-1.70%)
Jan 21, 2010 1411 1420 1381 1395 0 -11.42(-0.81%)
Jan 20, 2010 1411 1420 1391 1407 0 -14.78(-1.04%)
Jan 19, 2010 1403 1428 1396 1422 0 +19.15(+1.37%)
Jan 15, 2010 1403 1403 1403 0 -13.16(-0.93%)
Jan 14, 2010 1404 1422 1392 1416 0 +10.97(+0.78%)
Jan 13, 2010 1398 1411 1389 1405 0 +10.68(+0.77%)
Jan 12, 2010 1407 1420 1388 1394 0 -6.93(-0.49%)
Jan 11, 2010 1386 1406 1380 1401 0 +23.62(+1.71%)
Jan 08, 2010 1379 1384 1360 1377 0 -7.30(-0.53%)
Jan 07, 2010 1369 1389 1357 1385 0 +14.89(+1.09%)
Jan 06, 2010 1374 1379 1354 1370 0 +5.85(+0.43%)
Jan 05, 2010 1339 1369 1329 1364 0 +20.80(+1.55%)
Jan 04, 2010 1326 1351 1318 1343 0 +24.59(+1.86%)
Dec 31, 2009 1319 1319 1319 0 -16.71(-1.25%)
Dec 30, 2009 1333 1340 1326 1335 0 -3.33(-0.25%)
Dec 29, 2009 1336 1348 1332 1339 0 +4.65(+0.35%)
Dec 28, 2009 1339 1346 1327 1334 0 -2.91(-0.22%)
Dec 24, 2009 1333 1341 1326 1337 0 +8.62(+0.65%)
Dec 23, 2009 1327 1335 1317 1328 0 +6.89(+0.52%)
Dec 22, 2009 1317 1332 1308 1321 0 +8.01(+0.61%)
Dec 21, 2009 1313 1327 1306 1313 0 +7.08(+0.54%)
Dec 18, 2009 1314 1317 1289 1306 0 -0.83(-0.06%)
Dec 17, 2009 1324 1332 1302 1307 0 -27.20(-2.04%)
Dec 16, 2009 1325 1340 1319 1334 0 +18.54(+1.41%)
Dec 15, 2009 1317 1333 1308 1316 0 -9.95(-0.75%)
Dec 14, 2009 1323 1327 1317 1326 0 +15.39(+1.17%)
Dec 11, 2009 1311 1316 1297 1310 0 +2.78(+0.21%)
Dec 10, 2009 1304 1319 1294 1308 0 +13.16(+1.02%)
Dec 09, 2009 1297 1304 1278 1294 0 -1.28(-0.10%)
Dec 08, 2009 1302 1315 1289 1296 0 -10.15(-0.78%)
Dec 07, 2009 1313 1326 1300 1306 0 -6.53(-0.50%)
Dec 04, 2009 1315 1328 1290 1312 0 +15.61(+1.20%)
Dec 03, 2009 1328 1346 1294 1297 0 -27.96(-2.11%)
Dec 02, 2009 1319 1333 1302 1325 0 +9.43(+0.72%)
Dec 01, 2009 1318 1334 1300 1315 0 +6.91(+0.53%)
Nov 30, 2009 1288 1312 1279 1308 0 +37.76(+2.97%)
Nov 27, 2009 1281 1294 1267 1271 0 -43.84(-3.34%)
Nov 25, 2009 1314 1314 1314 0 +17.59(+1.36%)
Nov 24, 2009 1305 1311 1289 1297 0 -9.36(-0.72%)
Nov 23, 2009 1308 1316 1296 1306 0 +18.56(+1.44%)
Nov 20, 2009 1292 1305 1278 1288 0 +1.53(+0.12%)
Nov 19, 2009 1298 1308 1269 1286 0 -29.85(-2.27%)
Nov 18, 2009 1323 1329 1305 1316 0 -11.13(-0.84%)
Nov 17, 2009 1331 1336 1316 1327 0 -8.35(-0.63%)
Nov 16, 2009 1326 1345 1321 1335 0 +21.95(+1.67%)
Nov 13, 2009 1313 1327 1302 1313 0 +7.40(+0.57%)
Nov 12, 2009 1329 1335 1303 1306 0 -26.66(-2.00%)
Nov 11, 2009 1321 1339 1315 1333 0 +22.85(+1.74%)
Nov 10, 2009 1306 1323 1295 1310 0 -4.96(-0.38%)
Nov 09, 2009 1286 1316 1280 1315 0 +43.19(+3.40%)
Nov 06, 2009 1252 1279 1244 1272 0 +6.03(+0.48%)
Nov 05, 2009 1261 1279 1243 1266 0 +17.62(+1.41%)
Nov 04, 2009 1272 1286 1244 1248 0 -12.62(-1.00%)
Nov 03, 2009 1239 1266 1230 1261 0 +2.94(+0.23%)
Nov 02, 2009 1265 1287 1233 1258 0 +0.99(+0.08%)
Oct 30, 2009 1292 1303 1235 1257 0 -62.47(-4.74%)
Oct 29, 2009 1289 1327 1278 1319 0 +61.20(+4.87%)
Oct 28, 2009 1289 1302 1255 1258 0 -37.40(-2.89%)
Oct 27, 2009 1309 1327 1290 1295 0 -11.15(-0.85%)
Oct 26, 2009 1338 1353 1297 1306 0 -30.56(-2.29%)
Oct 23, 2009 1349 1353 1331 1337 0 -33.22(-2.42%)
Oct 22, 2009 1340 1374 1327 1370 0 +30.54(+2.28%)
Oct 21, 2009 1366 1387 1337 1340 0 -29.40(-2.15%)
Oct 20, 2009 1366 1374 1362 1369 0 -19.15(-1.38%)
Oct 19, 2009 1372 1400 1367 1388 0 +22.87(+1.67%)
Oct 16, 2009 1358 1380 1346 1365 0 -13.69(-0.99%)
Oct 15, 2009 1365 1389 1359 1379 0 -5.34(-0.39%)
Oct 14, 2009 1372 1392 1360 1384 0 +34.99(+2.59%)
Oct 13, 2009 1357 1365 1338 1349 0 -12.88(-0.95%)
Oct 12, 2009 1355 1373 1346 1362 0 +12.61(+0.93%)
Oct 09, 2009 1328 1364 1323 1350 0 +14.21(+1.06%)
Oct 08, 2009 1335 1357 1329 1336 0 +8.57(+0.65%)
Oct 07, 2009 1321 1334 1307 1327 0 +2.22(+0.17%)
Oct 06, 2009 1310 1342 1296 1325 0 +29.93(+2.31%)
Oct 05, 2009 1281 1299 1269 1295 0 +20.54(+1.61%)
Oct 02, 2009 1254 1289 1245 1274 0 +2.94(+0.23%)
Oct 01, 2009 1316 1327 1268 1271 0 -45.68(-3.47%)
Sep 30, 2009 1329 1342 1299 1317 0 -9.83(-0.74%)
Sep 29, 2009 1327 1353 1313 1327 0 +7.57(+0.57%)
Sep 28, 2009 1276 1330 1273 1319 0 +45.07(+3.54%)
Sep 25, 2009 1286 1307 1267 1274 0 -14.42(-1.12%)
Sep 24, 2009 1313 1323 1280 1289 0 -18.65(-1.43%)
Sep 23, 2009 1324 1344 1305 1307 0 -24.76(-1.86%)
Sep 22, 2009 1337 1348 1323 1332 0 +5.58(+0.42%)
Sep 21, 2009 1323 1339 1311 1326 0 -13.35(-1.00%)
Sep 18, 2009 1340 1356 1326 1340 0 +2.33(+0.17%)
Sep 17, 2009 1342 1373 1328 1337 0 +18.63(+1.41%)
Sep 16, 2009 1307 1359 1303 1319 0 +11.11(+0.85%)
Sep 15, 2009 1311 1321 1294 1308 0 -3.17(-0.24%)
Sep 14, 2009 1277 1313 1263 1311 0 +22.85(+1.77%)
Sep 11, 2009 1288 1300 1265 1288 0 +3.14(+0.24%)
Sep 10, 2009 1275 1300 1248 1285 0 +3.58(+0.28%)
Sep 09, 2009 1256 1289 1250 1281 0 +20.13(+1.60%)
Sep 08, 2009 1258 1270 1243 1261 0 +17.29(+1.39%)
Sep 04, 2009 1244 1244 1244 0 -4.92(-0.39%)
Sep 03, 2009 1245 1258 1222 1249 0 +11.98(+0.97%)
Sep 02, 2009 1224 1255 1215 1237 0 +6.94(+0.56%)
Sep 01, 2009 1287 1296 1226 1230 0 -62.51(-4.84%)
Aug 31, 2009 1280 1300 1274 1292 0 -5.06(-0.39%)
Aug 28, 2009 1302 1317 1283 1297 0 +1.82(+0.14%)
Aug 27, 2009 1296 1305 1274 1296 0 -7.53(-0.58%)
Aug 26, 2009 1312 1322 1288 1303 0 -10.42(-0.79%)
Aug 25, 2009 1292 1325 1286 1314 0 +21.88(+1.69%)
Aug 24, 2009 1302 1325 1282 1292 0 -6.54(-0.50%)
Aug 21, 2009 1271 1306 1265 1298 0 +37.51(+2.98%)
Aug 20, 2009 1259 1286 1241 1261 0 +0.81(+0.06%)
Aug 19, 2009 1236 1271 1229 1260 0 +5.34(+0.43%)
Aug 18, 2009 1239 1260 1230 1255 0 +10.79(+0.87%)
Aug 17, 2009 1255 1267 1227 1244 0 -36.86(-2.88%)
Aug 14, 2009 1291 1297 1264 1281 0 -14.70(-1.13%)
Aug 13, 2009 1293 1304 1274 1295 0 +11.74(+0.91%)
Aug 12, 2009 1243 1295 1235 1284 0 +41.64(+3.35%)
Aug 11, 2009 1240 1261 1227 1242 0 -6.15(-0.49%)
Aug 10, 2009 1259 1268 1232 1248 0 -16.60(-1.31%)
Aug 07, 2009 1231 1274 1223 1265 0 +44.66(+3.66%)
Aug 06, 2009 1233 1241 1195 1220 0 -6.37(-0.52%)
Aug 05, 2009 1230 1242 1195 1226 0 +12.03(+0.99%)
Aug 04, 2009 1194 1228 1185 1214 0 +19.05(+1.59%)
Aug 03, 2009 1190 1208 1174 1195 0 +21.02(+1.79%)
Jul 31, 2009 1169 1183 1149 1174 0 +1.16(+0.10%)
Jul 30, 2009 1148 1202 1132 1173 0 +38.78(+3.42%)
Jul 29, 2009 1123 1153 1105 1134 0 -3.64(-0.32%)
Jul 28, 2009 1128 1154 1120 1138 0 -0.11(-0.01%)
Jul 27, 2009 1130 1147 1119 1138 0 +17.76(+1.59%)
Jul 25, 2009 1104 1132 1097 1120 0 -0.75(-0.07%)
Jul 24, 2009 1103 1133 1096 1121 0 +10.14(+0.91%)
Jul 23, 2009 1070 1123 1065 1111 0 +43.35(+4.06%)
Jul 22, 2009 1057 1081 1048 1068 0 +0.93(+0.09%)
Jul 21, 2009 1068 1078 1054 1067 0 +37.55(+3.65%)
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%)
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.