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 30, 2014 1914 1924 1901 1907 0 -11.40(-0.59%)
Jun 27, 2014 1911 1924 1903 1918 0 +0.88(+0.05%)
Jun 26, 2014 1914 1920 1895 1917 0 +1.80(+0.09%)
Jun 25, 2014 1903 1920 1900 1915 0 -2.20(-0.11%)
Jun 24, 2014 1926 1939 1916 1917 0 -13.05(-0.68%)
Jun 23, 2014 1939 1941 1921 1931 0 -6.73(-0.35%)
Jun 20, 2014 1936 1947 1926 1937 0 +6.81(+0.35%)
Jun 19, 2014 1935 1938 1918 1930 0 -3.68(-0.19%)
Jun 18, 2014 1935 1939 1920 1934 0 +0.30(+0.02%)
Jun 17, 2014 1904 1940 1902 1934 0 +27.54(+1.44%)
Jun 16, 2014 1901 1914 1893 1906 0 +0.90(+0.05%)
Jun 13, 2014 1910 1921 1900 1905 0 -3.05(-0.16%)
Jun 12, 2014 1919 1925 1902 1908 0 -10.86(-0.57%)
Jun 11, 2014 1932 1939 1918 1919 0 -24.22(-1.25%)
Jun 10, 2014 1937 1949 1931 1944 0 +17.34(+0.90%)
Jun 06, 2014 1914 1933 1909 1926 0 +14.02(+0.73%)
Jun 05, 2014 1914 1919 1899 1912 0 -0.05(-0.00%)
Jun 04, 2014 1892 1924 1891 1912 0 +20.93(+1.11%)
Jun 03, 2014 1888 1898 1881 1891 0 +0.98(+0.05%)
Jun 02, 2014 1885 1900 1874 1890 0 +13.20(+0.70%)
May 30, 2014 1879 1886 1870 1877 0 -2.44(-0.13%)
May 29, 2014 1871 1886 1863 1880 0 +12.54(+0.67%)
May 28, 2014 1879 1885 1864 1867 0 -12.19(-0.65%)
May 27, 2014 1871 1891 1865 1879 0 +10.04(+0.54%)
May 23, 2014 1869 1869 1869 0 -7.54(-0.40%)
May 22, 2014 1878 1883 1861 1877 0 -4.65(-0.25%)
May 21, 2014 1874 1886 1867 1881 0 +17.30(+0.93%)
May 20, 2014 1874 1880 1850 1864 0 -11.44(-0.61%)
May 19, 2014 1847 1881 1846 1875 0 +16.10(+0.87%)
May 16, 2014 1866 1869 1842 1859 0 -10.40(-0.56%)
May 15, 2014 1890 1894 1849 1870 0 -30.87(-1.62%)
May 14, 2014 1924 1928 1897 1901 0 -29.41(-1.52%)
May 13, 2014 1927 1938 1918 1930 0 +5.30(+0.28%)
May 12, 2014 1910 1928 1903 1925 0 +20.95(+1.10%)
May 09, 2014 1906 1915 1888 1904 0 -5.37(-0.28%)
May 08, 2014 1890 1919 1888 1909 0 +15.16(+0.80%)
May 07, 2014 1881 1898 1872 1894 0 +21.20(+1.13%)
May 06, 2014 1885 1893 1872 1873 0 -25.49(-1.34%)
May 05, 2014 1898 1909 1887 1898 0 -11.62(-0.61%)
May 02, 2014 1908 1925 1897 1910 0 +2.33(+0.12%)
May 01, 2014 1894 1920 1885 1908 0 +12.27(+0.65%)
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%)
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.