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 (%)
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%)
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.