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 (%)
Sep 30, 2010 1412 1441 1411 1414 0 -46.10(-3.16%)
Sep 29, 2010 1420 1479 1453 1460 0 -12.75(-0.87%)
Sep 28, 2010 1423 1478 1443 1472 0 +11.52(+0.79%)
Sep 27, 2010 1416 1475 1449 1461 0 -8.63(-0.59%)
Sep 24, 2010 1397 1473 1437 1470 0 +45.40(+3.19%)
Sep 23, 2010 1379 1451 1421 1424 0 -29.84(-2.05%)
Sep 22, 2010 1426 1478 1446 1454 0 -21.38(-1.45%)
Sep 21, 2010 1439 1493 1469 1475 0 -8.54(-0.58%)
Sep 20, 2010 1407 1487 1448 1484 0 +37.55(+2.60%)
Sep 17, 2010 1402 1457 1437 1446 0 +0.67(+0.05%)
Sep 15, 2010 1391 1452 1429 1446 0 -3.49(-0.24%)
Sep 14, 2010 1404 1461 1435 1449 0 -3.22(-0.22%)
Sep 13, 2010 1396 1456 1435 1452 0 +27.53(+1.93%)
Sep 10, 2010 1381 1433 1410 1425 0 +3.00(+0.21%)
Sep 09, 2010 1386 1439 1411 1422 0 +11.76(+0.83%)
Sep 08, 2010 1363 1429 1405 1410 0 +7.33(+0.52%)
Sep 07, 2010 1379 1427 1395 1403 0 -32.49(-2.26%)
Sep 03, 2010 1435 1435 1435 0 +28.84(+2.05%)
Sep 02, 2010 1349 1408 1380 1406 0 +16.19(+1.16%)
Sep 01, 2010 1313 1392 1353 1390 0 +54.24(+4.06%)
Aug 31, 2010 1289 1347 1305 1336 0 +13.35(+1.01%)
Aug 30, 2010 1306 1353 1322 1323 0 -34.44(-2.54%)
Aug 27, 2010 1301 1358 1302 1357 0 +37.99(+2.88%)
Aug 26, 2010 1280 1332 1304 1319 0 +2.26(+0.17%)
Aug 25, 2010 1254 1323 1287 1317 0 +8.95(+0.68%)
Aug 24, 2010 1270 1324 1300 1308 0 -24.27(-1.82%)
Aug 23, 2010 1294 1350 1328 1332 0 -5.71(-0.43%)
Aug 20, 2010 1285 1343 1314 1338 0 -1.12(-0.08%)
Aug 19, 2010 1321 1367 1333 1339 0 -34.09(-2.48%)
Aug 18, 2010 1330 1382 1360 1373 0 -2.03(-0.15%)
Aug 17, 2010 1323 1386 1357 1375 0 +19.81(+1.46%)
Aug 16, 2010 1304 1362 1340 1355 0 -5.57(-0.41%)
Aug 13, 2010 1316 1380 1357 1361 0 -13.19(-0.96%)
Aug 12, 2010 1326 1386 1364 1374 0 -15.21(-1.09%)
Aug 11, 2010 1364 1421 1388 1389 0 -44.44(-3.10%)
Aug 10, 2010 1388 1447 1420 1434 0 -15.26(-1.05%)
Aug 09, 2010 1392 1452 1427 1449 0 +19.90(+1.39%)
Aug 06, 2010 1383 1436 1399 1429 0 -6.60(-0.46%)
Aug 05, 2010 1379 1444 1413 1436 0 +6.41(+0.45%)
Aug 04, 2010 1383 1449 1406 1429 0 +6.56(+0.46%)
Aug 03, 2010 1398 1447 1414 1423 0 -24.80(-1.71%)
Aug 02, 2010 1388 1458 1426 1447 0 +36.18(+2.56%)
Jul 30, 2010 1367 1426 1386 1411 0 +0.41(+0.03%)
Jul 29, 2010 1369 1433 1392 1411 0 +9.02(+0.64%)
Jul 28, 2010 1358 1420 1390 1402 0 -20.48(-1.44%)
Jul 27, 2010 1379 1448 1408 1422 0 -3.28(-0.23%)
Jul 26, 2010 1373 1433 1406 1426 0 +8.19(+0.58%)
Jul 23, 2010 1351 1420 1377 1417 0 +17.46(+1.25%)
Jul 22, 2010 1319 1409 1351 1400 0 +46.61(+3.44%)
Jul 21, 2010 1352 1399 1347 1353 0 -25.66(-1.86%)
Jul 20, 2010 1332 1380 1326 1379 0 +28.53(+2.11%)
Jul 19, 2010 1312 1364 1330 1350 0 +0.28(+0.02%)
Jul 16, 2010 1307 1388 1345 1350 0 -36.19(-2.61%)
Jul 15, 2010 1352 1401 1367 1386 0 -10.13(-0.73%)
Jul 14, 2010 1353 1411 1379 1397 0 -10.75(-0.76%)
Jul 13, 2010 1344 1417 1383 1407 0 +34.29(+2.50%)
Jul 12, 2010 1348 1387 1360 1373 0 -28.28(-2.02%)
Jul 09, 2010 1357 1403 1379 1401 0 +16.25(+1.17%)
Jul 08, 2010 1322 1390 1356 1385 0 +29.67(+2.19%)
Jul 07, 2010 1269 1357 1309 1355 0 +45.18(+3.45%)
Jul 06, 2010 1267 1336 1297 1310 0 +7.65(+0.59%)
Jul 02, 2010 1258 1320 1289 1303 0 -1.46(-0.11%)
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.