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 (%)
Jul 31, 2012 1251 1253 1236 1242 0 -2.74(-0.22%)
Jul 30, 2012 1233 1250 1228 1245 0 +8.55(+0.69%)
Jul 27, 2012 1201 1244 1194 1237 0 +45.13(+3.79%)
Jul 26, 2012 1203 1217 1180 1192 0 +8.89(+0.75%)
Jul 25, 2012 1201 1208 1173 1183 0 -11.80(-0.99%)
Jul 24, 2012 1205 1215 1179 1194 0 -15.40(-1.27%)
Jul 23, 2012 1213 1221 1191 1210 0 -19.00(-1.55%)
Jul 20, 2012 1245 1252 1221 1229 0 -22.03(-1.76%)
Jul 19, 2012 1254 1261 1244 1251 0 +0.51(+0.04%)
Jul 18, 2012 1242 1260 1236 1250 0 +10.08(+0.81%)
Jul 17, 2012 1241 1246 1219 1240 0 -1.00(-0.08%)
Jul 16, 2012 1249 1251 1233 1241 0 -11.62(-0.93%)
Jul 14, 2012 1228 1256 1225 1253 0 +0.00(+0.00%)
Jul 13, 2012 1228 1256 1225 1253 0 +30.73(+2.51%)
Jul 12, 2012 1228 1235 1213 1222 0 -15.62(-1.26%)
Jul 11, 2012 1226 1243 1222 1238 0 +14.62(+1.20%)
Jul 10, 2012 1238 1249 1217 1223 0 -7.35(-0.60%)
Jul 09, 2012 1230 1234 1220 1230 0 -2.40(-0.19%)
Jul 06, 2012 1227 1238 1219 1233 0 -9.92(-0.80%)
Jul 05, 2012 1247 1253 1234 1243 0 -11.86(-0.95%)
Jul 03, 2012 1255 1255 1255 0 +16.56(+1.34%)
Jul 02, 2012 1238 1251 1222 1238 0 +8.77(+0.71%)
Jun 30, 2012 1226 1236 1216 1229 0 -0.97(-0.08%)
Jun 29, 2012 1226 1236 1216 1230 0 +35.52(+2.97%)
Jun 28, 2012 1176 1197 1169 1195 0 +5.21(+0.44%)
Jun 27, 2012 1178 1194 1171 1190 0 +14.00(+1.19%)
Jun 26, 2012 1164 1183 1158 1176 0 +15.38(+1.33%)
Jun 25, 2012 1184 1185 1150 1160 0 -38.28(-3.19%)
Jun 22, 2012 1204 1210 1192 1198 0 +2.31(+0.19%)
Jun 21, 2012 1237 1244 1192 1196 0 -37.14(-3.01%)
Jun 20, 2012 1227 1245 1218 1233 0 +8.66(+0.71%)
Jun 19, 2012 1210 1230 1207 1225 0 +22.61(+1.88%)
Jun 18, 2012 1210 1214 1194 1202 0 -13.88(-1.14%)
Jun 15, 2012 1210 1220 1203 1216 0 +12.02(+1.00%)
Jun 14, 2012 1182 1210 1174 1204 0 +26.57(+2.26%)
Jun 13, 2012 1183 1199 1172 1177 0 -10.34(-0.87%)
Jun 12, 2012 1177 1192 1172 1188 0 +12.74(+1.08%)
Jun 11, 2012 1208 1211 1174 1175 0 -18.59(-1.56%)
Jun 08, 2012 1191 1197 1176 1194 0 -2.71(-0.23%)
Jun 07, 2012 1203 1224 1192 1196 0 +4.48(+0.38%)
Jun 06, 2012 1160 1192 1155 1192 0 +43.75(+3.81%)
Jun 05, 2012 1130 1155 1129 1148 0 +11.83(+1.04%)
Jun 04, 2012 1146 1153 1128 1136 0 -8.13(-0.71%)
Jun 02, 2012 1157 1165 1141 1144 0 +0.00(+0.00%)
Jun 01, 2012 1157 1165 1141 1144 0 -38.06(-3.22%)
May 31, 2012 1173 1191 1158 1182 0 +10.45(+0.89%)
May 30, 2012 1178 1181 1163 1172 0 -18.41(-1.55%)
May 29, 2012 1180 1194 1173 1190 0 +22.49(+1.93%)
May 25, 2012 1168 1168 1168 0 -12.20(-1.03%)
May 24, 2012 1188 1190 1164 1180 0 -1.51(-0.13%)
May 23, 2012 1179 1186 1154 1182 0 -8.29(-0.70%)
May 22, 2012 1193 1213 1180 1190 0 +0.62(+0.05%)
May 21, 2012 1180 1198 1168 1189 0 +19.83(+1.70%)
May 18, 2012 1195 1202 1165 1169 0 -19.39(-1.63%)
May 17, 2012 1220 1228 1184 1189 0 -41.27(-3.36%)
May 16, 2012 1268 1280 1229 1230 0 -27.76(-2.21%)
May 15, 2012 1259 1276 1252 1258 0 -7.66(-0.61%)
May 14, 2012 1260 1275 1256 1265 0 -16.30(-1.27%)
May 11, 2012 1263 1297 1253 1282 0 +4.49(+0.35%)
May 10, 2012 1282 1295 1272 1277 0 +5.77(+0.45%)
May 09, 2012 1271 1285 1260 1272 0 -17.66(-1.37%)
May 08, 2012 1281 1294 1270 1289 0 -4.84(-0.37%)
May 07, 2012 1283 1297 1276 1294 0 +5.61(+0.44%)
May 04, 2012 1306 1311 1279 1288 0 -26.42(-2.01%)
May 03, 2012 1333 1341 1311 1315 0 -19.82(-1.49%)
May 02, 2012 1339 1347 1314 1335 0 -25.86(-1.90%)
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.