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 29, 2011 1686 1692 1657 1669 0 -20.36(-1.21%)
Apr 28, 2011 1648 1696 1645 1689 0 +50.68(+3.09%)
Apr 27, 2011 1637 1644 1608 1639 0 +6.81(+0.42%)
Apr 26, 2011 1624 1640 1615 1632 0 +18.14(+1.12%)
Apr 25, 2011 1622 1626 1610 1614 0 -8.01(-0.49%)
Apr 21, 2011 1617 1627 1604 1622 0 +12.42(+0.77%)
Apr 20, 2011 1610 1628 1602 1609 0 +24.49(+1.55%)
Apr 19, 2011 1583 1592 1574 1585 0 +6.70(+0.42%)
Apr 18, 2011 1579 1587 1569 1578 0 -22.77(-1.42%)
Apr 15, 2011 1600 1607 1579 1601 0 +1.64(+0.10%)
Apr 14, 2011 1598 1604 1582 1599 0 -9.77(-0.61%)
Apr 13, 2011 1631 1635 1604 1609 0 -11.40(-0.70%)
Apr 12, 2011 1625 1633 1612 1620 0 -22.92(-1.39%)
Apr 11, 2011 1641 1660 1633 1643 0 +4.34(+0.26%)
Apr 08, 2011 1667 1674 1630 1639 0 -21.44(-1.29%)
Apr 07, 2011 1663 1684 1644 1660 0 -4.79(-0.29%)
Apr 06, 2011 1659 1669 1649 1665 0 +12.74(+0.77%)
Apr 05, 2011 1654 1662 1643 1652 0 -4.45(-0.27%)
Apr 04, 2011 1649 1666 1644 1657 0 +11.77(+0.72%)
Apr 01, 2011 1638 1656 1631 1645 0 +20.28(+1.25%)
Mar 31, 2011 1616 1635 1609 1625 0 +2.92(+0.18%)
Mar 30, 2011 1621 1628 1616 1622 0 +10.21(+0.63%)
Mar 29, 2011 1617 1625 1599 1612 0 -8.09(-0.50%)
Mar 28, 2011 1622 1634 1617 1620 0 +2.28(+0.14%)
Mar 25, 2011 1621 1632 1611 1618 0 -1.91(-0.12%)
Mar 24, 2011 1616 1623 1605 1619 0 +15.26(+0.95%)
Mar 23, 2011 1609 1613 1588 1604 0 -9.02(-0.56%)
Mar 22, 2011 1620 1641 1602 1613 0 -4.92(-0.30%)
Mar 21, 2011 1615 1621 1608 1618 0 +38.63(+2.45%)
Mar 18, 2011 1593 1605 1574 1580 0 +9.27(+0.59%)
Mar 17, 2011 1584 1594 1559 1570 0 +3.60(+0.23%)
Mar 16, 2011 1584 1606 1537 1567 0 -15.48(-0.98%)
Mar 15, 2011 1568 1630 1561 1582 0 -41.29(-2.54%)
Mar 14, 2011 1597 1642 1587 1623 0 -23.06(-1.40%)
Mar 11, 2011 1612 1659 1602 1646 0 +12.01(+0.73%)
Mar 10, 2011 1653 1659 1624 1634 0 -33.68(-2.02%)
Mar 09, 2011 1670 1680 1659 1668 0 -7.84(-0.47%)
Mar 08, 2011 1666 1687 1655 1676 0 +15.65(+0.94%)
Mar 07, 2011 1680 1694 1657 1660 0 -14.89(-0.89%)
Mar 04, 2011 1688 1699 1664 1675 0 -14.18(-0.84%)
Mar 03, 2011 1673 1694 1670 1689 0 +32.77(+1.98%)
Mar 02, 2011 1677 1684 1653 1657 0 -26.24(-1.56%)
Mar 01, 2011 1719 1730 1679 1683 0 -31.56(-1.84%)
Feb 28, 2011 1707 1729 1697 1714 0 +13.97(+0.82%)
Feb 25, 2011 1689 1703 1679 1700 0 +20.85(+1.24%)
Feb 24, 2011 1680 1698 1667 1680 0 -5.85(-0.35%)
Feb 23, 2011 1697 1706 1674 1685 0 -11.11(-0.65%)
Feb 22, 2011 1703 1725 1688 1697 0 -32.58(-1.88%)
Feb 18, 2011 1729 1729 1729 0 +7.74(+0.45%)
Feb 17, 2011 1687 1727 1682 1721 0 +24.22(+1.43%)
Feb 16, 2011 1682 1704 1679 1697 0 +18.60(+1.11%)
Feb 15, 2011 1662 1689 1659 1679 0 +7.12(+0.43%)
Feb 14, 2011 1665 1681 1649 1671 0 +2.86(+0.17%)
Feb 11, 2011 1642 1672 1639 1669 0 +16.09(+0.97%)
Feb 10, 2011 1646 1661 1639 1653 0 -4.94(-0.30%)
Feb 09, 2011 1667 1670 1649 1657 0 -10.48(-0.63%)
Feb 08, 2011 1662 1675 1657 1668 0 -5.88(-0.35%)
Feb 07, 2011 1647 1677 1643 1674 0 +26.32(+1.60%)
Feb 04, 2011 1624 1651 1615 1648 0 +28.97(+1.79%)
Feb 03, 2011 1620 1631 1604 1619 0 -3.34(-0.21%)
Feb 02, 2011 1626 1644 1611 1622 0 -27.00(-1.64%)
Feb 01, 2011 1629 1656 1624 1649 0 +28.34(+1.75%)
Jan 31, 2011 1623 1632 1607 1621 0 +11.21(+0.70%)
Jan 28, 2011 1646 1652 1603 1609 0 -40.64(-2.46%)
Jan 27, 2011 1642 1659 1630 1650 0 +4.49(+0.27%)
Jan 26, 2011 1644 1655 1636 1645 0 +7.38(+0.45%)
Jan 25, 2011 1625 1645 1614 1638 0 +4.94(+0.30%)
Jan 24, 2011 1624 1640 1616 1633 0 +4.83(+0.30%)
Jan 21, 2011 1623 1635 1607 1628 0 +14.53(+0.90%)
Jan 20, 2011 1602 1626 1595 1614 0 +13.57(+0.85%)
Jan 19, 2011 1612 1619 1594 1600 0 -8.71(-0.54%)
Jan 18, 2011 1619 1638 1599 1609 0 -11.34(-0.70%)
Jan 14, 2011 1620 1620 1620 0 +20.03(+1.25%)
Jan 13, 2011 1612 1621 1591 1600 0 -5.69(-0.35%)
Jan 12, 2011 1591 1616 1585 1606 0 +25.05(+1.58%)
Jan 11, 2011 1578 1589 1571 1581 0 +9.16(+0.58%)
Jan 10, 2011 1578 1584 1558 1572 0 -13.35(-0.84%)
Jan 07, 2011 1600 1606 1575 1585 0 -13.43(-0.84%)
Jan 06, 2011 1601 1609 1585 1599 0 -1.94(-0.12%)
Jan 05, 2011 1593 1609 1589 1600 0 +1.97(+0.12%)
Jan 04, 2011 1619 1626 1589 1598 0 -23.68(-1.46%)
Jan 03, 2011 1613 1632 1604 1622 0 +22.59(+1.41%)
Dec 31, 2010 1591 1606 1586 1600 0 +4.92(+0.31%)
Dec 30, 2010 1601 1608 1589 1595 0 -9.02(-0.56%)
Dec 29, 2010 1610 1614 1601 1604 0 -2.33(-0.15%)
Dec 28, 2010 1611 1614 1599 1606 0 -3.36(-0.21%)
Dec 27, 2010 1602 1615 1598 1609 0 +0.50(+0.03%)
Dec 23, 2010 1616 1620 1602 1609 0 -5.85(-0.36%)
Dec 22, 2010 1601 1617 1598 1615 0 +14.45(+0.90%)
Dec 21, 2010 1593 1607 1584 1600 0 +14.88(+0.94%)
Dec 20, 2010 1576 1597 1572 1585 0 +12.83(+0.82%)
Dec 17, 2010 1559 1589 1556 1573 0 +13.59(+0.87%)
Dec 16, 2010 1563 1573 1551 1559 0 -2.08(-0.13%)
Dec 15, 2010 1565 1584 1557 1561 0 -10.72(-0.68%)
Dec 14, 2010 1575 1593 1562 1572 0 +1.65(+0.11%)
Dec 10, 2010 1564 1572 1548 1570 0 +13.33(+0.86%)
Dec 09, 2010 1557 1570 1545 1557 0 +13.08(+0.85%)
Dec 08, 2010 1524 1550 1518 1544 0 +21.47(+1.41%)
Dec 07, 2010 1537 1545 1515 1522 0 +0.76(+0.05%)
Dec 06, 2010 1514 1529 1505 1521 0 +1.52(+0.10%)
Dec 03, 2010 1506 1524 1496 1520 0 +4.44(+0.29%)
Dec 02, 2010 1486 1521 1484 1516 0 +32.58(+2.20%)
Dec 01, 2010 1470 1487 1457 1483 0 +41.14(+2.85%)
Nov 30, 2010 1439 1457 1430 1442 0 -15.29(-1.05%)
Nov 29, 2010 1439 1462 1432 1457 0 +7.42(+0.51%)
Nov 26, 2010 1472 1479 1445 1450 0 -40.00(-2.69%)
Nov 24, 2010 1473 1490 1490 1490 0 +28.02(+1.92%)
Nov 23, 2010 1472 1479 1455 1462 0 -31.38(-2.10%)
Nov 22, 2010 1490 1498 1473 1493 0 -6.50(-0.43%)
Nov 19, 2010 1501 1504 1483 1500 0 -1.85(-0.12%)
Nov 18, 2010 1501 1518 1496 1501 0 +21.75(+1.47%)
Nov 17, 2010 1475 1492 1468 1480 0 +3.85(+0.26%)
Nov 16, 2010 1489 1497 1466 1476 0 -25.60(-1.71%)
Nov 15, 2010 1504 1514 1494 1501 0 +2.62(+0.17%)
Nov 12, 2010 1509 1521 1493 1499 0 -22.61(-1.49%)
Nov 11, 2010 1523 1531 1493 1521 0 -18.99(-1.23%)
Nov 10, 2010 1546 1557 1506 1540 0 -4.12(-0.27%)
Nov 09, 2010 1569 1574 1539 1544 0 -15.49(-0.99%)
Nov 08, 2010 1573 1576 1553 1560 0 -20.72(-1.31%)
Nov 05, 2010 1571 1593 1562 1581 0 +6.68(+0.42%)
Nov 04, 2010 1550 1577 1539 1574 0 +40.80(+2.66%)
Nov 03, 2010 1537 1544 1508 1533 0 -3.62(-0.24%)
Nov 02, 2010 1536 1542 1527 1537 0 +13.17(+0.86%)
Nov 01, 2010 1531 1548 1510 1524 0 +1.12(+0.07%)
Oct 29, 2010 1527 1538 1510 1523 0 -16.72(-1.09%)
Oct 28, 2010 1556 1559 1524 1539 0 -9.03(-0.58%)
Oct 27, 2010 1525 1558 1516 1548 0 +24.40(+1.60%)
Oct 25, 2010 1537 1543 1520 1524 0 -1.09(-0.07%)
Oct 22, 2010 1528 1532 1516 1525 0 +3.50(+0.23%)
Oct 21, 2010 1516 1543 1506 1521 0 +10.95(+0.72%)
Oct 20, 2010 1510 1522 1501 1511 0 +7.14(+0.47%)
Oct 19, 2010 1503 1531 1493 1503 0 -26.71(-1.75%)
Oct 18, 2010 1502 1534 1500 1530 0 +27.39(+1.82%)
Oct 15, 2010 1517 1525 1487 1503 0 -4.60(-0.31%)
Oct 14, 2010 1507 1529 1496 1507 0 -1.09(-0.07%)
Oct 13, 2010 1507 1524 1499 1508 0 +9.79(+0.65%)
Oct 12, 2010 1484 1502 1475 1499 0 +47.82(+3.30%)
Oct 11, 2010 1455 1463 1446 1451 0 -5.35(-0.37%)
Oct 08, 2010 1456 1463 1436 1456 0 +10.76(+0.74%)
Oct 07, 2010 1458 1466 1437 1445 0 -6.04(-0.42%)
Oct 06, 2010 1439 1457 1427 1451 0 +11.47(+0.80%)
Oct 05, 2010 1419 1448 1404 1440 0 +33.25(+2.36%)
Oct 04, 2010 1413 1421 1394 1407 0 -12.53(-0.88%)
Oct 01, 2010 1419 1436 1405 1419 0 +5.66(+0.40%)
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%)
Jul 01, 2010 1262 1318 1270 1304 0 +0.97(+0.07%)
Jun 30, 2010 1258 1327 1294 1303 0 -3.72(-0.28%)
Jun 29, 2010 1262 1348 1298 1307 0 -39.24(-2.92%)
Jun 25, 2010 1300 1352 1316 1346 0 +18.76(+1.41%)
Jun 24, 2010 1294 1350 1322 1327 0 -19.88(-1.48%)
Jun 23, 2010 1314 1361 1333 1347 0 -9.35(-0.69%)
Jun 22, 2010 1333 1392 1355 1356 0 -19.34(-1.41%)
Jun 21, 2010 1354 1409 1368 1376 0 -3.17(-0.23%)
Jun 18, 2010 1335 1383 1368 1379 0 +11.27(+0.82%)
Jun 17, 2010 1321 1378 1349 1368 0 -0.24(-0.02%)
Jun 16, 2010 1319 1379 1358 1368 0 -7.96(-0.58%)
Jun 15, 2010 1295 1379 1333 1376 0 +43.49(+3.26%)
Jun 14, 2010 1298 1362 1328 1332 0 -6.30(-0.47%)
Jun 11, 2010 1309 1340 1305 1339 0 +6.98(+0.52%)
Jun 10, 2010 1268 1334 1304 1332 0 +40.69(+3.15%)
Jun 09, 2010 1274 1330 1286 1291 0 -16.47(-1.26%)
Jun 08, 2010 1284 1310 1266 1307 0 +26.74(+2.09%)
Jun 07, 2010 1265 1318 1279 1281 0 -19.08(-1.47%)
Jun 04, 2010 1257 1346 1293 1300 0 -70.55(-5.15%)
Jun 03, 2010 1330 1384 1354 1370 0 -2.57(-0.19%)
Jun 02, 2010 1296 1374 1328 1373 0 +42.16(+3.17%)
Jun 01, 2010 1298 1368 1325 1331 0 -30.50(-2.24%)
May 28, 2010 1361 1361 1361 0 -27.86(-2.01%)
May 27, 2010 1304 1391 1341 1389 0 +67.14(+5.08%)
May 26, 2010 1293 1352 1317 1322 0 +2.69(+0.20%)
May 25, 2010 1235 1323 1265 1319 0 +6.09(+0.46%)
May 24, 2010 1293 1344 1311 1313 0 -28.24(-2.11%)
May 21, 2010 1283 1349 1273 1341 0 +40.64(+3.12%)
May 20, 2010 1261 1332 1290 1301 0 -61.40(-4.51%)
May 19, 2010 1323 1384 1335 1362 0 -10.47(-0.76%)
May 18, 2010 1383 1431 1363 1373 0 -30.46(-2.17%)
May 17, 2010 1351 1413 1371 1403 0 +2.59(+0.18%)
May 14, 2010 1401 1445 1383 1401 0 -53.76(-3.70%)
May 13, 2010 1489 1491 1453 1454 0 -34.66(-2.33%)
May 12, 2010 1468 1492 1460 1489 0 +26.60(+1.82%)
May 11, 2010 1484 1493 1459 1462 0 -13.73(-0.93%)
May 10, 2010 1460 1478 1452 1476 0 +115.14(+8.46%)
May 07, 2010 1383 1409 1332 1361 0 -26.98(-1.94%)
May 06, 2010 1429 1464 1304 1388 0 -52.46(-3.64%)
May 05, 2010 1451 1479 1432 1440 0 -9.48(-0.65%)
May 04, 2010 1476 1483 1432 1450 0 -50.99(-3.40%)
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.